Jernigan Capital Inc (JCAP) Stock

Data as of April 23, 2024

$17.22 ($0.00) 0.00%

Jernigan Capital Inc - Daily Information

Click for more stock information on Jernigan Capital Inc.

Daily Information	Data
Date	April 23, 2024
Open	$17.22
Previous Close	$17.22
High	$17.22
Low	$17.22
Adjusted Open	$17.22
Previous Adjusted Close	$17.22
Adjusted High	$17.22
Adjusted Low	$17.22

About Jernigan Capital Inc (JCAP)

Jernigan Capital is a New York Stock Exchange-listed real estate investment trust that provides debt and equity capital to private developers, owners and operators of self-storage facilities with a view to eventual outright ownership of facilities we finance. Our mission is to maximize shareholder value by accumulating a multi-billion-dollar investment portfolio consisting of the newest, most attractive and best located self-storage facilities in the United States through a talented and experienced team demonstrating the highest levels of integrity, dedication, excellence and community.

Invest in Jernigan Capital Inc (JCAP)

When you sign up and link your bank account, a surprise stock appears in your account.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Jernigan Capital Inc (JCAP)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-11-09	$17.22	$17.22	$17.22	$17.22	$17.22	0
2020-11-06	$17.22	$17.22	$17.22	$17.22	$17.22	0
2020-11-05	$17.12	$17.26	$17.12	$17.22	$17.22	264,432
2020-11-04	$17.20	$17.26	$17.18	$17.26	$17.26	1,346,723
2020-11-03	$17.27	$17.28	$17.16	$17.22	$17.22	1,995,015
2020-11-02	$17.30	$17.30	$17.27	$17.27	$17.27	703,185
2020-10-30	$17.28	$17.29	$17.28	$17.29	$17.29	883,661
2020-10-29	$17.25	$17.27	$17.24	$17.27	$17.27	890,803
2020-10-28	$17.25	$17.27	$17.22	$17.26	$17.26	992,319
2020-10-27	$17.24	$17.27	$17.24	$17.26	$17.26	327,998
2020-10-26	$17.26	$17.29	$17.22	$17.28	$17.28	1,172,281
2020-10-23	$17.22	$17.24	$17.22	$17.23	$17.23	357,945
2020-10-22	$17.23	$17.24	$17.20	$17.23	$17.23	298,952
2020-10-21	$17.21	$17.23	$17.20	$17.22	$17.22	420,481
2020-10-20	$17.21	$17.22	$17.20	$17.21	$17.21	203,518
2020-10-19	$17.19	$17.23	$17.19	$17.20	$17.20	338,378
2020-10-16	$17.17	$17.23	$17.16	$17.20	$17.20	464,227
2020-10-15	$17.17	$17.18	$17.16	$17.17	$17.17	102,581
2020-10-14	$17.18	$17.19	$17.17	$17.18	$17.18	129,555
2020-10-13	$17.20	$17.21	$17.18	$17.18	$17.18	159,624
2020-10-12	$17.17	$17.22	$17.17	$17.20	$17.20	153,145
2020-10-09	$17.17	$17.19	$17.16	$17.19	$17.19	200,583
2020-10-08	$17.17	$17.20	$17.15	$17.16	$17.16	525,165
2020-10-07	$17.17	$17.17	$17.14	$17.16	$17.16	451,859
2020-10-06	$17.17	$17.17	$17.13	$17.13	$17.13	447,756
2020-10-05	$17.18	$17.20	$17.14	$17.17	$17.17	392,639
2020-10-02	$17.13	$17.20	$17.13	$17.17	$17.17	215,948
2020-10-01	$17.17	$17.17	$17.14	$17.15	$17.15	337,001
2020-09-30	$17.16	$17.18	$17.14	$17.14	$17.14	246,056
2020-09-29	$17.15	$17.17	$17.13	$17.17	$17.17	227,045
2020-09-28	$17.18	$17.19	$17.14	$17.15	$17.15	244,569
2020-09-25	$17.13	$17.18	$17.13	$17.15	$17.15	220,857
2020-09-24	$17.15	$17.17	$17.10	$17.13	$17.13	226,093
2020-09-23	$17.14	$17.18	$17.11	$17.14	$17.14	291,078
2020-09-22	$17.18	$17.19	$17.12	$17.15	$17.15	264,847
2020-09-21	$17.20	$17.21	$17.12	$17.12	$17.12	290,399
2020-09-18	$17.26	$17.26	$17.19	$17.21	$17.21	1,078,775
2020-09-17	$17.23	$17.26	$17.20	$17.26	$17.26	355,144
2020-09-16	$17.25	$17.27	$17.21	$17.27	$17.27	172,586
2020-09-15	$17.24	$17.27	$17.20	$17.21	$17.21	242,323
2020-09-14	$17.23	$17.28	$17.23	$17.25	$17.25	149,154
2020-09-11	$17.20	$17.25	$17.20	$17.21	$17.21	139,794
2020-09-10	$17.18	$17.25	$17.18	$17.21	$17.21	129,585
2020-09-09	$17.20	$17.25	$17.20	$17.21	$17.21	276,561
2020-09-08	$17.20	$17.24	$17.20	$17.20	$17.20	210,543
2020-09-04	$17.24	$17.29	$17.21	$17.26	$17.26	280,858
2020-09-03	$17.24	$17.28	$17.22	$17.23	$17.23	184,038
2020-09-02	$17.24	$17.25	$17.24	$17.25	$17.25	126,584
2020-09-01	$17.21	$17.27	$17.21	$17.25	$17.25	152,295
2020-08-31	$17.25	$17.27	$17.22	$17.24	$17.24	153,411
2020-08-28	$17.23	$17.30	$17.22	$17.30	$17.30	264,052
2020-08-27	$17.25	$17.30	$17.23	$17.23	$17.23	244,527
2020-08-26	$17.25	$17.29	$17.23	$17.25	$17.25	156,288
2020-08-25	$17.24	$17.33	$17.21	$17.33	$17.33	369,708
2020-08-24	$17.22	$17.24	$17.20	$17.22	$17.22	226,101
2020-08-21	$17.20	$17.25	$17.19	$17.22	$17.22	371,398
2020-08-20	$17.18	$17.25	$17.17	$17.22	$17.22	398,305
2020-08-19	$17.20	$17.22	$17.16	$17.18	$17.18	87,421
2020-08-18	$17.17	$17.20	$17.13	$17.16	$17.16	183,627
2020-08-17	$17.17	$17.21	$17.16	$17.18	$17.18	256,522
2020-08-14	$17.18	$17.29	$17.18	$17.20	$17.20	300,604
2020-08-13	$17.19	$17.31	$17.18	$17.19	$17.19	242,954
2020-08-12	$17.21	$17.26	$17.15	$17.20	$17.20	454,125
2020-08-11	$17.30	$17.32	$17.17	$17.21	$17.21	557,256
2020-08-10	$17.27	$17.30	$17.17	$17.21	$17.21	718,985
2020-08-07	$17.29	$17.38	$17.22	$17.27	$17.27	536,832
2020-08-06	$17.37	$17.46	$17.21	$17.31	$17.31	779,930
2020-08-05	$17.35	$17.58	$17.28	$17.41	$17.41	856,552
2020-08-04	$17.18	$17.46	$17.15	$17.41	$17.41	1,116,254
2020-08-03	$17.30	$17.45	$17.10	$17.18	$17.18	3,372,873
2020-07-31	$13.94	$14.02	$13.57	$14.01	$14.01	114,336
2020-07-30	$13.66	$14.14	$13.61	$14.04	$14.04	109,255
2020-07-29	$13.92	$14.10	$13.64	$13.94	$13.94	122,646
2020-07-28	$13.38	$14.06	$13.38	$13.91	$13.91	127,926
2020-07-27	$13.61	$13.66	$13.19	$13.47	$13.47	122,612
2020-07-24	$13.98	$13.98	$13.55	$13.64	$13.64	87,424
2020-07-23	$14.03	$14.15	$13.77	$13.99	$13.99	94,446
2020-07-22	$13.70	$14.19	$13.70	$14.13	$14.13	75,555
2020-07-21	$13.64	$13.95	$13.54	$13.86	$13.86	114,802
2020-07-20	$13.90	$13.94	$13.46	$13.55	$13.55	143,746
2020-07-17	$13.77	$14.07	$13.55	$14.00	$14.00	113,200
2020-07-16	$13.91	$14.02	$13.56	$13.74	$13.74	135,600
2020-07-15	$13.99	$14.15	$13.67	$13.98	$13.98	141,700
2020-07-14	$13.40	$13.67	$13.21	$13.59	$13.59	120,600
2020-07-13	$13.36	$13.58	$13.17	$13.32	$13.32	133,700
2020-07-10	$12.90	$13.41	$12.90	$13.36	$13.36	152,600
2020-07-09	$13.25	$13.28	$12.81	$12.92	$12.92	262,500
2020-07-08	$13.32	$13.53	$12.95	$13.29	$13.29	284,000
2020-07-07	$13.50	$13.57	$13.10	$13.35	$13.35	121,500
2020-07-06	$14.30	$14.30	$13.53	$13.70	$13.70	175,400
2020-07-02	$13.98	$14.14	$13.58	$14.05	$14.05	126,900
2020-07-01	$13.68	$13.97	$13.50	$13.80	$13.80	209,400
2020-06-30	$13.44	$13.75	$13.44	$13.68	$13.68	152,200
2020-06-29	$13.34	$13.79	$13.10	$13.75	$13.52	180,300
2020-06-26	$13.03	$13.41	$12.84	$13.34	$13.12	401,500
2020-06-25	$12.94	$13.20	$12.65	$13.14	$12.92	235,400
2020-06-24	$13.33	$13.33	$12.65	$13.10	$12.88	238,500
2020-06-23	$13.86	$13.87	$13.45	$13.53	$13.31	115,000
2020-06-22	$14.05	$14.13	$13.43	$13.65	$13.42	196,700
2020-06-19	$14.25	$14.44	$14.08	$14.13	$13.90	294,700
2020-06-18	$14.17	$14.54	$14.16	$14.37	$14.13	314,700
2020-06-17	$14.78	$14.78	$14.16	$14.38	$14.14	230,800
2020-06-16	$15.22	$15.32	$14.62	$14.75	$14.51	182,900
2020-06-15	$14.00	$14.73	$13.92	$14.59	$14.35	274,500
2020-06-12	$14.72	$14.94	$14.11	$14.59	$14.35	213,600
2020-06-11	$14.32	$14.66	$14.08	$14.13	$13.90	268,000
2020-06-10	$15.39	$15.69	$14.80	$15.12	$14.87	189,300
2020-06-09	$15.75	$15.81	$15.26	$15.60	$15.34	252,800
2020-06-08	$15.83	$16.39	$15.81	$16.16	$15.89	513,900
2020-06-05	$14.85	$15.76	$14.85	$15.39	$15.14	446,500
2020-06-04	$13.92	$14.51	$13.83	$14.37	$14.13	250,900
2020-06-03	$13.49	$14.11	$13.36	$13.98	$13.75	293,200
2020-06-02	$12.77	$13.38	$12.68	$13.22	$13.00	186,400
2020-06-01	$12.15	$12.77	$11.96	$12.63	$12.42	424,900
2020-05-29	$12.20	$12.22	$11.81	$12.07	$11.87	483,600
2020-05-28	$12.53	$12.53	$12.12	$12.28	$12.08	384,500
2020-05-27	$12.57	$12.57	$11.98	$12.37	$12.17	683,400
2020-05-26	$12.00	$12.31	$11.95	$12.20	$12.00	389,700
2020-05-22	$11.95	$12.11	$11.38	$11.80	$11.60	319,900
2020-05-21	$11.95	$12.47	$11.76	$11.86	$11.66	412,600
2020-05-20	$11.88	$12.04	$11.61	$11.95	$11.75	218,700
2020-05-19	$11.73	$11.90	$11.42	$11.61	$11.42	182,300
2020-05-18	$11.89	$12.27	$11.81	$11.83	$11.63	267,800
2020-05-15	$11.37	$11.45	$11.08	$11.33	$11.14	135,700
2020-05-14	$11.20	$11.43	$10.74	$11.42	$11.23	179,600
2020-05-13	$11.75	$11.99	$11.19	$11.48	$11.29	249,400
2020-05-12	$12.61	$12.61	$11.81	$11.85	$11.65	217,100
2020-05-11	$12.84	$13.09	$12.33	$12.61	$12.40	243,000
2020-05-08	$12.55	$13.91	$12.13	$13.04	$12.82	539,100
2020-05-07	$12.38	$13.09	$12.22	$12.70	$12.49	228,200
2020-05-06	$12.35	$12.48	$11.78	$12.14	$11.94	223,600
2020-05-05	$12.27	$12.71	$12.27	$12.36	$12.16	201,600
2020-05-04	$12.01	$12.27	$11.76	$12.10	$11.90	284,100
2020-05-01	$12.75	$12.90	$12.19	$12.59	$12.38	238,300
2020-04-30	$13.14	$13.56	$12.71	$13.20	$12.98	275,300
2020-04-29	$13.65	$13.91	$13.28	$13.50	$13.28	430,400
2020-04-28	$12.73	$13.61	$12.45	$13.16	$12.94	530,000
2020-04-27	$11.86	$12.51	$11.86	$12.39	$12.19	252,700
2020-04-24	$11.61	$12.06	$11.46	$11.86	$11.66	139,600
2020-04-23	$11.77	$11.98	$11.58	$11.61	$11.42	157,300
2020-04-22	$12.09	$12.27	$11.81	$11.88	$11.68	113,500
2020-04-21	$11.57	$11.97	$11.48	$11.89	$11.69	145,900
2020-04-20	$12.12	$12.20	$11.61	$11.88	$11.68	198,400
2020-04-17	$12.15	$12.86	$12.15	$12.34	$12.14	250,500
2020-04-16	$12.50	$12.60	$11.74	$11.94	$11.74	260,300
2020-04-15	$12.38	$12.97	$12.13	$12.36	$12.16	371,200
2020-04-14	$13.62	$13.62	$12.90	$13.04	$12.82	348,900
2020-04-13	$13.42	$13.42	$12.34	$13.23	$13.01	374,800
2020-04-09	$12.78	$14.07	$12.78	$13.60	$13.38	328,800
2020-04-08	$13.00	$13.21	$12.10	$12.64	$12.43	387,000
2020-04-07	$12.63	$13.40	$12.32	$12.84	$12.63	604,900
2020-04-06	$10.79	$11.63	$10.77	$11.63	$11.44	330,300
2020-04-03	$10.39	$10.70	$10.02	$10.62	$10.44	313,200
2020-04-02	$10.72	$11.28	$10.30	$10.55	$10.38	272,900
2020-04-01	$10.57	$10.91	$10.29	$10.86	$10.68	347,600
2020-03-31	$10.10	$10.99	$10.10	$10.96	$10.78	445,200
2020-03-30	$11.08	$11.49	$10.22	$10.59	$10.20	366,500
2020-03-27	$10.68	$11.37	$10.56	$11.01	$10.61	343,800
2020-03-26	$10.17	$11.18	$10.04	$11.03	$10.62	380,100
2020-03-25	$9.36	$10.68	$9.26	$10.16	$9.79	658,100
2020-03-24	$9.77	$10.04	$8.83	$9.40	$9.05	484,300
2020-03-23	$10.58	$10.70	$9.15	$9.34	$9.00	533,700
2020-03-20	$11.58	$11.81	$10.57	$10.67	$10.28	513,100
2020-03-19	$12.09	$12.89	$11.37	$11.45	$11.03	487,300
2020-03-18	$13.50	$13.60	$10.81	$12.38	$11.93	448,400
2020-03-17	$13.16	$14.46	$12.85	$14.29	$13.76	445,200
2020-03-16	$13.57	$14.37	$13.02	$13.06	$12.58	353,200
2020-03-13	$14.49	$14.97	$13.40	$14.70	$14.16	362,900
2020-03-12	$15.26	$15.26	$13.02	$13.89	$13.38	339,700
2020-03-11	$16.90	$16.96	$15.86	$16.07	$15.48	288,600
2020-03-10	$17.27	$17.27	$16.24	$17.22	$16.59	335,800
2020-03-09	$17.82	$17.82	$16.70	$16.97	$16.35	442,100
2020-03-06	$18.47	$18.64	$17.93	$18.63	$17.95	312,700
2020-03-05	$18.79	$18.99	$18.44	$18.79	$18.10	152,000
2020-03-04	$19.08	$19.29	$18.70	$19.02	$18.32	153,900
2020-03-03	$18.82	$19.36	$18.62	$18.95	$18.25	228,100
2020-03-02	$17.96	$18.83	$17.96	$18.80	$18.11	322,800
2020-02-28	$18.33	$18.63	$17.76	$17.92	$17.26	587,100
2020-02-27	$19.30	$19.38	$18.31	$18.71	$18.02	418,600
2020-02-26	$19.51	$19.71	$19.32	$19.40	$18.69	254,000
2020-02-25	$20.14	$20.16	$19.32	$19.50	$18.78	358,800
2020-02-24	$19.95	$20.22	$19.83	$20.12	$19.38	306,200
2020-02-21	$20.33	$20.40	$20.14	$20.33	$19.58	218,000
2020-02-20	$20.04	$20.33	$19.95	$20.31	$19.56	183,900
2020-02-19	$20.46	$20.46	$19.92	$20.06	$19.32	277,800
2020-02-18	$20.53	$20.58	$20.34	$20.48	$19.73	188,300
2020-02-14	$20.42	$20.60	$20.34	$20.54	$19.79	280,200
2020-02-13	$20.28	$20.42	$20.28	$20.42	$19.67	130,800
2020-02-12	$20.27	$20.34	$20.13	$20.30	$19.55	149,200
2020-02-11	$20.24	$20.29	$20.08	$20.25	$19.51	175,300
2020-02-10	$20.40	$20.46	$20.05	$20.23	$19.49	201,400
2020-02-07	$20.55	$20.66	$20.48	$20.49	$19.74	316,000
2020-02-06	$20.43	$20.59	$20.38	$20.49	$19.74	236,400
2020-02-05	$20.07	$20.36	$20.02	$20.36	$19.61	231,000
2020-02-04	$20.07	$20.13	$20.01	$20.10	$19.36	142,000
2020-02-03	$20.00	$20.15	$19.97	$20.05	$19.31	182,600
2020-01-31	$20.14	$20.19	$19.90	$19.99	$19.26	220,600
2020-01-30	$19.98	$20.15	$19.96	$20.09	$19.35	258,600
2020-01-29	$20.10	$20.13	$19.99	$20.02	$19.28	151,700
2020-01-28	$20.00	$20.07	$19.93	$20.03	$19.29	210,300
2020-01-27	$19.86	$19.97	$19.59	$19.91	$19.18	315,300
2020-01-24	$19.70	$20.01	$19.56	$19.96	$19.23	405,800
2020-01-23	$19.25	$19.52	$19.21	$19.47	$18.75	128,100
2020-01-22	$19.25	$19.31	$19.15	$19.25	$18.54	144,900
2020-01-21	$19.14	$19.24	$19.07	$19.19	$18.48	205,100
2020-01-17	$19.03	$19.19	$18.84	$19.14	$18.44	233,200
2020-01-16	$18.94	$19.12	$18.94	$19.02	$18.32	198,800
2020-01-15	$18.84	$19.14	$18.76	$18.90	$18.21	302,800
2020-01-14	$18.75	$18.89	$18.64	$18.81	$18.12	287,100
2020-01-13	$18.58	$18.84	$18.51	$18.77	$18.08	330,400
2020-01-10	$18.38	$18.61	$18.29	$18.56	$17.88	302,400
2020-01-09	$18.38	$18.59	$18.32	$18.40	$17.72	195,300
2020-01-08	$18.57	$18.58	$18.36	$18.42	$17.74	245,600
2020-01-07	$18.90	$18.95	$18.50	$18.56	$17.88	270,300
2020-01-06	$18.98	$19.11	$18.78	$18.99	$18.29	301,400
2020-01-03	$18.75	$19.09	$18.75	$18.98	$18.28	396,700
2020-01-02	$19.25	$19.25	$18.72	$18.80	$18.11	345,600
2019-12-31	$19.00	$19.21	$18.96	$19.14	$18.44	641,000
2019-12-30	$19.41	$19.51	$19.25	$19.42	$18.37	655,200
2019-12-27	$19.59	$19.59	$19.38	$19.42	$18.37	137,600
2019-12-26	$19.40	$19.70	$19.39	$19.50	$18.45	184,900
2019-12-24	$19.44	$19.50	$19.25	$19.40	$18.35	117,100
2019-12-23	$19.72	$19.72	$19.21	$19.48	$18.43	351,800
2019-12-20	$20.15	$20.15	$19.44	$19.55	$18.49	943,300
2019-12-19	$19.61	$20.05	$19.39	$19.96	$18.88	584,700
2019-12-18	$18.86	$19.62	$18.68	$19.60	$18.54	702,400
2019-12-17	$17.51	$18.80	$17.51	$18.77	$17.76	894,600
2019-12-16	$17.71	$17.87	$17.50	$17.59	$16.64	318,600
2019-12-13	$17.47	$17.72	$17.41	$17.70	$16.74	269,700
2019-12-12	$17.69	$17.83	$17.49	$17.55	$16.60	176,600
2019-12-11	$17.89	$17.90	$17.61	$17.70	$16.74	156,600
2019-12-10	$17.89	$17.99	$17.83	$17.90	$16.93	179,300
2019-12-09	$17.53	$17.96	$17.53	$17.88	$16.91	188,000
2019-12-06	$17.40	$17.67	$17.40	$17.49	$16.54	187,400
2019-12-05	$17.45	$17.56	$17.39	$17.42	$16.48	189,300
2019-12-04	$17.55	$17.60	$17.41	$17.49	$16.54	172,800
2019-12-03	$17.28	$17.59	$17.27	$17.52	$16.57	195,200
2019-12-02	$17.46	$17.49	$17.28	$17.35	$16.41	184,600
2019-11-29	$17.40	$17.50	$17.37	$17.48	$16.54	81,100
2019-11-27	$17.32	$17.48	$17.25	$17.44	$16.50	177,600
2019-11-26	$17.40	$17.52	$17.22	$17.31	$16.37	610,300
2019-11-25	$17.38	$17.47	$17.28	$17.38	$16.44	249,600
2019-11-22	$17.53	$17.57	$17.39	$17.40	$16.46	184,900
2019-11-21	$17.64	$17.69	$17.47	$17.50	$16.55	161,500
2019-11-20	$17.60	$17.77	$17.55	$17.71	$16.75	228,400
2019-11-19	$17.75	$17.80	$17.62	$17.64	$16.69	184,400
2019-11-18	$17.60	$17.75	$17.55	$17.65	$16.70	164,200
2019-11-15	$17.62	$17.83	$17.59	$17.67	$16.71	195,300
2019-11-14	$17.61	$17.78	$17.47	$17.56	$16.61	234,800
2019-11-13	$17.69	$17.75	$17.51	$17.60	$16.65	182,700
2019-11-12	$17.73	$17.79	$17.55	$17.67	$16.71	305,500
2019-11-11	$17.60	$17.73	$17.33	$17.73	$16.77	324,600
2019-11-08	$17.38	$17.96	$17.32	$17.84	$16.88	460,200
2019-11-07	$17.62	$17.71	$17.21	$17.42	$16.48	366,600
2019-11-06	$17.79	$17.89	$17.40	$17.57	$16.62	451,200
2019-11-05	$18.31	$18.35	$17.67	$17.84	$16.88	498,600
2019-11-04	$18.81	$18.90	$18.17	$18.36	$17.37	593,900
2019-11-01	$18.95	$19.18	$18.79	$18.98	$17.95	260,000
2019-10-31	$19.01	$19.22	$18.70	$18.99	$17.96	325,400
2019-10-30	$18.85	$18.90	$18.60	$18.72	$17.71	200,400
2019-10-29	$18.96	$19.02	$18.72	$18.85	$17.83	185,600
2019-10-28	$18.87	$19.00	$18.84	$18.98	$17.95	118,700
2019-10-25	$19.06	$19.10	$18.78	$18.91	$17.89	225,100
2019-10-24	$19.31	$19.31	$19.05	$19.08	$18.05	162,800
2019-10-23	$19.10	$19.21	$19.03	$19.20	$18.16	166,300
2019-10-22	$19.23	$19.27	$19.05	$19.11	$18.08	182,600
2019-10-21	$18.98	$19.14	$18.92	$19.14	$18.11	185,400
2019-10-18	$18.84	$18.96	$18.79	$18.90	$17.88	135,300
2019-10-17	$18.87	$18.91	$18.75	$18.89	$17.87	134,300
2019-10-16	$18.81	$18.90	$18.77	$18.82	$17.80	156,900
2019-10-15	$18.91	$18.97	$18.77	$18.85	$17.83	125,800
2019-10-14	$18.70	$18.93	$18.60	$18.91	$17.89	178,800
2019-10-11	$18.63	$18.93	$18.59	$18.70	$17.69	187,300
2019-10-10	$18.74	$18.75	$18.58	$18.65	$17.64	157,900
2019-10-09	$18.87	$18.88	$18.71	$18.76	$17.75	100,600
2019-10-08	$18.93	$18.94	$18.78	$18.83	$17.81	146,200
2019-10-07	$19.10	$19.15	$18.96	$18.99	$17.96	92,700
2019-10-04	$18.94	$19.16	$18.89	$19.15	$18.11	200,900
2019-10-03	$19.05	$19.12	$18.87	$18.92	$17.90	134,600
2019-10-02	$19.10	$19.15	$18.90	$19.09	$18.06	208,400
2019-10-01	$19.25	$19.28	$19.10	$19.12	$18.09	203,400
2019-09-30	$19.46	$19.52	$19.24	$19.25	$18.21	208,800
2019-09-27	$19.80	$19.81	$19.71	$19.78	$18.38	230,900
2019-09-26	$19.76	$19.82	$19.71	$19.75	$18.35	234,800
2019-09-25	$19.67	$19.82	$19.67	$19.77	$18.37	200,000
2019-09-24	$19.82	$19.82	$19.58	$19.61	$18.22	288,600
2019-09-23	$19.65	$19.80	$19.59	$19.76	$18.36	228,000
2019-09-20	$19.66	$19.80	$19.50	$19.61	$18.22	422,200
2019-09-19	$19.77	$19.84	$19.62	$19.68	$18.28	192,000
2019-09-18	$20.09	$20.09	$19.56	$19.69	$18.29	270,100
2019-09-17	$20.01	$20.12	$19.94	$20.02	$18.60	128,600
2019-09-16	$19.93	$20.15	$19.93	$20.06	$18.64	126,900
2019-09-13	$19.98	$20.06	$19.80	$19.94	$18.53	128,900
2019-09-12	$20.04	$20.10	$19.85	$19.97	$18.55	145,200
2019-09-11	$19.47	$19.98	$19.47	$19.92	$18.51	194,500
2019-09-10	$19.33	$19.45	$19.27	$19.40	$18.02	165,100
2019-09-09	$19.27	$19.44	$19.24	$19.34	$17.97	139,800
2019-09-06	$19.31	$19.43	$19.21	$19.29	$17.92	137,400
2019-09-05	$19.40	$19.46	$19.14	$19.25	$17.88	183,600
2019-09-04	$19.24	$19.46	$19.20	$19.32	$17.95	217,800
2019-09-03	$19.36	$19.41	$19.16	$19.24	$17.88	199,700
2019-08-30	$19.30	$19.42	$19.18	$19.31	$17.94	138,000
2019-08-29	$19.36	$19.40	$19.20	$19.27	$17.90	120,800
2019-08-28	$19.21	$19.33	$19.07	$19.26	$17.89	164,500
2019-08-27	$19.40	$19.47	$19.13	$19.13	$17.77	165,700
2019-08-26	$19.21	$19.40	$19.21	$19.39	$18.01	142,000
2019-08-23	$19.42	$19.55	$19.08	$19.13	$17.77	238,600
2019-08-22	$19.54	$19.63	$19.34	$19.47	$18.09	101,300
2019-08-21	$19.50	$19.63	$19.41	$19.51	$18.13	138,300
2019-08-20	$19.50	$19.67	$19.38	$19.39	$18.01	92,700
2019-08-19	$19.63	$19.72	$19.52	$19.57	$18.18	132,000
2019-08-16	$19.23	$19.65	$19.22	$19.52	$18.14	188,500
2019-08-15	$19.27	$19.49	$19.15	$19.18	$17.82	237,700
2019-08-14	$19.53	$19.58	$19.24	$19.28	$17.91	337,700
2019-08-13	$19.44	$19.75	$19.44	$19.62	$18.23	218,600
2019-08-12	$19.67	$19.79	$19.46	$19.46	$18.08	244,300
2019-08-09	$19.62	$19.82	$19.47	$19.68	$18.28	221,100
2019-08-08	$19.44	$19.72	$19.23	$19.60	$18.21	357,700
2019-08-07	$19.53	$19.66	$19.30	$19.34	$17.97	432,500
2019-08-06	$19.77	$19.95	$19.55	$19.56	$18.17	184,200
2019-08-05	$19.31	$20.10	$19.30	$19.78	$18.38	469,900
2019-08-02	$20.21	$20.74	$20.13	$20.60	$19.14	153,100
2019-08-01	$20.93	$20.93	$20.00	$20.28	$18.84	300,400
2019-07-31	$19.95	$20.08	$19.66	$19.84	$18.43	161,000
2019-07-30	$19.70	$20.04	$19.70	$19.92	$18.51	97,600
2019-07-29	$19.84	$20.00	$19.71	$19.78	$18.38	101,500
2019-07-26	$19.89	$19.92	$19.69	$19.85	$18.44	88,200
2019-07-25	$20.03	$20.10	$19.83	$19.85	$18.44	131,300
2019-07-24	$20.00	$20.11	$19.90	$20.07	$18.65	160,200
2019-07-23	$19.89	$20.13	$19.81	$20.02	$18.60	352,100
2019-07-22	$19.82	$19.92	$19.71	$19.77	$18.37	184,000
2019-07-19	$20.09	$20.22	$19.80	$19.84	$18.43	135,500
2019-07-18	$20.48	$20.48	$20.08	$20.12	$18.69	101,900
2019-07-17	$20.44	$20.67	$20.35	$20.44	$18.99	126,100
2019-07-16	$20.56	$20.66	$20.40	$20.45	$19.00	160,400
2019-07-15	$20.72	$20.76	$20.51	$20.54	$19.08	101,200
2019-07-12	$20.78	$20.94	$20.65	$20.70	$19.23	115,000
2019-07-11	$20.83	$20.86	$20.61	$20.74	$19.27	85,100
2019-07-10	$20.72	$20.97	$20.66	$20.83	$19.35	108,600
2019-07-09	$20.74	$20.74	$20.60	$20.68	$19.21	71,000
2019-07-08	$20.49	$20.71	$20.45	$20.64	$19.18	92,700
2019-07-05	$20.41	$20.55	$20.25	$20.48	$19.03	160,900
2019-07-03	$20.51	$20.60	$20.39	$20.49	$19.04	105,700
2019-07-02	$20.21	$20.55	$20.21	$20.49	$19.04	183,300
2019-07-01	$20.57	$20.65	$20.02	$20.21	$18.78	187,000
2019-06-28	$20.71	$20.79	$20.48	$20.50	$19.05	439,000
2019-06-27	$20.82	$21.02	$20.82	$20.94	$19.13	95,600
2019-06-26	$21.00	$21.02	$20.77	$20.82	$19.02	130,800
2019-06-25	$21.29	$21.37	$20.94	$20.96	$19.15	124,900
2019-06-24	$21.32	$21.39	$21.08	$21.28	$19.44	104,800
2019-06-21	$21.43	$21.48	$21.25	$21.27	$19.43	124,300
2019-06-20	$21.59	$21.98	$21.50	$21.51	$19.65	108,300
2019-06-19	$21.59	$21.60	$21.29	$21.53	$19.67	102,000
2019-06-18	$21.32	$21.58	$21.25	$21.56	$19.69	135,000
2019-06-17	$21.03	$21.34	$21.03	$21.25	$19.41	103,600
2019-06-14	$20.80	$21.11	$20.80	$21.05	$19.23	82,400
2019-06-13	$20.70	$20.90	$20.62	$20.86	$19.05	76,000
2019-06-12	$20.75	$20.89	$20.70	$20.73	$18.94	77,600
2019-06-11	$20.86	$20.86	$20.57	$20.76	$18.96	143,700
2019-06-10	$20.79	$20.89	$20.71	$20.78	$18.98	114,900
2019-06-07	$20.89	$20.89	$20.73	$20.76	$18.96	117,500
2019-06-06	$20.96	$20.96	$20.55	$20.83	$19.03	118,600
2019-06-05	$20.92	$21.04	$20.86	$20.97	$19.16	56,900
2019-06-04	$21.00	$21.09	$20.75	$20.91	$19.10	76,600
2019-06-03	$21.15	$21.18	$20.87	$20.99	$19.17	144,600
2019-05-31	$21.01	$21.17	$20.91	$21.12	$19.29	81,000
2019-05-30	$21.06	$21.18	$20.98	$21.09	$19.26	79,200
2019-05-29	$21.03	$21.08	$20.82	$21.00	$19.18	192,100
2019-05-28	$21.12	$21.22	$20.99	$21.07	$19.25	226,800
2019-05-24	$21.14	$21.18	$20.98	$21.08	$19.26	103,600
2019-05-23	$21.00	$21.13	$20.86	$21.04	$19.22	105,600
2019-05-22	$21.00	$21.13	$20.98	$21.08	$19.26	77,500
2019-05-21	$21.04	$21.15	$20.97	$21.05	$19.23	112,700
2019-05-20	$21.04	$21.11	$20.75	$20.84	$19.04	111,400
2019-05-17	$20.95	$21.14	$20.71	$21.09	$19.26	149,200
2019-05-16	$21.23	$21.36	$20.99	$21.02	$19.20	209,400
2019-05-15	$21.00	$21.46	$21.00	$21.10	$19.27	180,600
2019-05-14	$21.22	$21.26	$21.11	$21.14	$19.31	139,800
2019-05-13	$21.06	$21.26	$20.98	$21.19	$19.36	183,600
2019-05-10	$21.21	$21.32	$21.01	$21.19	$19.36	182,100
2019-05-09	$21.02	$21.22	$20.88	$21.20	$19.37	129,000
2019-05-08	$21.24	$21.30	$20.96	$21.00	$19.18	113,800
2019-05-07	$21.58	$21.69	$21.04	$21.15	$19.32	322,600
2019-05-06	$21.63	$21.77	$21.56	$21.65	$19.78	102,100
2019-05-03	$21.80	$21.85	$21.46	$21.72	$19.84	101,400
2019-05-02	$21.44	$22.20	$21.35	$21.73	$19.85	224,900
2019-05-01	$21.01	$21.44	$20.95	$21.32	$19.48	94,300
2019-04-30	$20.92	$21.08	$20.86	$21.07	$19.25	107,700
2019-04-29	$21.04	$21.16	$20.90	$20.94	$19.13	78,800
2019-04-26	$21.00	$21.15	$20.97	$21.06	$19.24	96,100
2019-04-25	$20.98	$21.10	$20.75	$21.00	$19.18	85,900
2019-04-24	$20.86	$21.08	$20.78	$21.00	$19.18	136,700
2019-04-23	$20.48	$20.87	$20.33	$20.84	$19.04	103,900
2019-04-22	$20.49	$20.50	$20.25	$20.44	$18.67	148,200
2019-04-18	$20.27	$20.55	$20.27	$20.49	$18.72	68,100
2019-04-17	$20.42	$20.46	$20.05	$20.30	$18.54	127,200
2019-04-16	$20.94	$21.11	$20.32	$20.40	$18.63	143,400
2019-04-15	$20.99	$21.12	$20.78	$20.92	$19.11	121,700
2019-04-12	$21.12	$21.17	$20.98	$21.08	$19.26	67,800
2019-04-11	$21.31	$21.40	$21.16	$21.21	$19.37	56,900
2019-04-10	$21.42	$21.58	$21.26	$21.34	$19.49	99,900
2019-04-09	$21.54	$21.63	$21.41	$21.43	$19.58	139,400
2019-04-08	$21.47	$21.63	$21.30	$21.54	$19.68	190,800
2019-04-05	$21.11	$21.47	$21.10	$21.43	$19.58	152,500
2019-04-04	$21.05	$21.19	$20.88	$21.04	$19.22	226,300
2019-04-03	$20.92	$21.07	$20.67	$20.92	$19.11	152,000
2019-04-02	$21.15	$21.15	$20.73	$20.91	$19.10	202,600
2019-04-01	$21.04	$21.08	$20.84	$21.05	$19.23	146,500
2019-03-29	$21.08	$21.13	$20.82	$21.04	$19.22	241,300
2019-03-28	$21.21	$21.41	$21.08	$21.40	$19.23	121,200
2019-03-27	$21.30	$21.33	$21.09	$21.14	$18.99	85,500
2019-03-26	$21.37	$21.52	$21.17	$21.27	$19.11	157,300
2019-03-25	$21.15	$21.41	$21.08	$21.31	$19.15	86,600
2019-03-22	$21.36	$21.51	$21.14	$21.15	$19.00	92,500
2019-03-21	$21.25	$21.56	$21.21	$21.45	$19.27	132,000
2019-03-20	$21.50	$21.52	$21.21	$21.28	$19.12	127,000
2019-03-19	$21.47	$21.68	$21.45	$21.50	$19.32	139,400
2019-03-18	$21.70	$21.83	$21.43	$21.56	$19.37	96,600
2019-03-15	$21.64	$21.81	$21.41	$21.68	$19.48	300,300
2019-03-14	$21.59	$21.71	$21.44	$21.57	$19.38	115,800
2019-03-13	$21.42	$21.61	$21.38	$21.50	$19.32	115,900
2019-03-12	$21.45	$21.64	$21.36	$21.41	$19.24	119,200
2019-03-11	$21.40	$21.64	$21.40	$21.47	$19.29	199,900
2019-03-08	$21.30	$21.45	$21.25	$21.34	$19.17	132,300
2019-03-07	$21.54	$21.58	$21.28	$21.29	$19.13	115,000
2019-03-06	$21.69	$21.70	$21.32	$21.44	$19.26	126,700
2019-03-05	$21.80	$21.94	$21.59	$21.65	$19.45	111,500
2019-03-04	$21.98	$21.98	$21.38	$21.80	$19.59	295,600
2019-03-01	$21.51	$21.54	$21.04	$21.17	$19.02	78,700
2019-02-28	$21.80	$22.00	$21.27	$21.45	$19.27	210,900
2019-02-27	$21.27	$21.34	$21.03	$21.09	$18.95	85,000
2019-02-26	$21.56	$21.56	$21.26	$21.33	$19.17	88,900
2019-02-25	$21.64	$21.68	$21.36	$21.48	$19.30	128,000
2019-02-22	$21.44	$21.74	$21.35	$21.51	$19.33	101,800
2019-02-21	$21.30	$21.48	$21.19	$21.46	$19.28	142,500
2019-02-20	$21.80	$21.83	$21.26	$21.37	$19.20	124,400
2019-02-19	$21.80	$21.92	$21.71	$21.87	$19.65	94,300
2019-02-15	$21.69	$21.79	$21.64	$21.76	$19.55	107,900
2019-02-14	$21.63	$21.82	$21.51	$21.61	$19.42	61,800
2019-02-13	$21.75	$21.75	$21.53	$21.64	$19.44	60,100
2019-02-12	$21.84	$21.88	$21.55	$21.74	$19.53	146,300
2019-02-11	$21.76	$21.95	$21.65	$21.74	$19.53	159,600
2019-02-08	$21.56	$21.74	$21.50	$21.58	$19.39	88,100
2019-02-07	$21.64	$21.84	$21.57	$21.63	$19.43	88,100
2019-02-06	$21.84	$21.94	$21.65	$21.72	$19.52	83,500
2019-02-05	$22.00	$22.01	$21.79	$21.89	$19.67	110,700
2019-02-04	$21.82	$22.03	$21.60	$22.01	$19.78	107,000
2019-02-01	$21.70	$21.89	$21.26	$21.82	$19.61	141,500
2019-01-31	$21.50	$21.69	$21.32	$21.68	$19.48	177,800
2019-01-30	$21.48	$21.54	$21.37	$21.50	$19.32	122,300
2019-01-29	$21.36	$21.62	$21.29	$21.45	$19.27	112,400
2019-01-28	$21.09	$21.35	$21.03	$21.32	$19.16	103,400
2019-01-25	$21.14	$21.26	$20.84	$21.03	$18.90	98,700
2019-01-24	$20.88	$21.11	$20.80	$21.00	$18.87	60,300
2019-01-23	$20.89	$21.00	$20.70	$20.92	$18.80	96,200
2019-01-22	$21.01	$21.05	$20.68	$20.91	$18.79	97,300
2019-01-18	$20.95	$21.22	$20.86	$21.02	$18.89	145,000
2019-01-17	$20.79	$20.96	$20.69	$20.95	$18.82	105,700
2019-01-16	$20.65	$20.97	$20.65	$20.88	$18.76	99,900
2019-01-15	$20.71	$20.84	$20.48	$20.63	$18.54	122,600
2019-01-14	$21.29	$21.39	$20.62	$20.67	$18.57	148,500
2019-01-11	$20.67	$21.24	$20.56	$21.24	$19.08	286,900
2019-01-10	$20.67	$20.96	$20.57	$20.71	$18.61	127,000
2019-01-09	$20.53	$20.76	$20.29	$20.74	$18.64	95,900
2019-01-08	$20.33	$20.54	$20.23	$20.52	$18.44	135,000
2019-01-07	$19.91	$20.41	$19.78	$20.19	$18.14	129,700
2019-01-04	$19.68	$20.16	$19.68	$19.78	$17.77	131,100
2019-01-03	$19.67	$19.99	$19.58	$19.63	$17.64	141,300
2019-01-02	$19.57	$19.73	$19.21	$19.72	$17.72	187,300
2018-12-31	$19.88	$20.02	$19.54	$19.82	$17.81	138,500
2018-12-28	$20.00	$20.29	$19.84	$20.01	$17.67	180,000
2018-12-27	$19.90	$20.07	$19.43	$19.93	$17.60	150,200
2018-12-26	$19.59	$20.14	$19.31	$20.09	$17.74	218,900
2018-12-24	$19.86	$19.93	$19.54	$19.54	$17.25	240,500
2018-12-21	$20.47	$20.73	$19.88	$19.92	$17.59	310,200
2018-12-20	$20.63	$20.78	$20.35	$20.46	$18.06	490,400
2018-12-19	$20.66	$20.93	$20.55	$20.67	$18.25	213,600
2018-12-18	$20.63	$20.84	$20.49	$20.62	$18.21	222,800
2018-12-17	$21.19	$21.42	$20.47	$20.55	$18.14	501,200
2018-12-14	$21.08	$21.42	$21.01	$21.05	$18.59	232,200
2018-12-13	$21.05	$21.23	$21.01	$21.14	$18.67	165,300
2018-12-12	$21.57	$21.57	$20.89	$21.01	$18.55	254,900
2018-12-11	$21.77	$21.77	$21.34	$21.58	$19.05	281,200
2018-12-10	$21.99	$22.04	$21.63	$21.73	$19.19	410,700
2018-12-07	$21.90	$22.05	$21.80	$21.97	$19.40	215,000
2018-12-06	$21.21	$22.01	$21.19	$21.99	$19.42	411,100
2018-12-04	$21.30	$21.45	$21.26	$21.32	$18.82	477,300
2018-12-03	$21.61	$21.63	$21.30	$21.36	$18.86	399,100
2018-11-30	$21.85	$21.95	$21.37	$21.38	$18.88	1,355,300
2018-11-29	$21.70	$21.86	$21.46	$21.80	$19.25	520,000
2018-11-28	$21.42	$21.90	$21.38	$21.78	$19.23	595,900
2018-11-27	$21.00	$21.39	$20.98	$21.24	$18.75	633,300
2018-11-26	$20.93	$21.14	$20.92	$21.02	$18.56	180,500
2018-11-23	$20.88	$20.98	$20.79	$20.93	$18.48	210,000
2018-11-21	$20.94	$21.17	$20.85	$20.99	$18.53	298,800
2018-11-20	$20.89	$21.13	$20.72	$20.90	$18.45	221,700
2018-11-19	$20.89	$21.17	$20.78	$20.99	$18.53	264,900
2018-11-16	$20.37	$20.93	$20.34	$20.89	$18.44	336,700
2018-11-15	$20.10	$20.48	$19.82	$20.46	$18.06	300,300
2018-11-14	$20.20	$20.45	$20.04	$20.09	$17.74	264,800
2018-11-13	$20.20	$20.28	$19.92	$20.16	$17.80	155,300
2018-11-12	$20.36	$20.48	$20.08	$20.21	$17.84	293,800
2018-11-09	$20.52	$20.54	$20.22	$20.35	$17.97	90,900
2018-11-08	$20.69	$20.72	$20.42	$20.51	$18.11	145,700
2018-11-07	$20.40	$20.75	$20.25	$20.69	$18.27	138,100
2018-11-06	$20.26	$20.46	$20.10	$20.40	$18.01	152,600
2018-11-05	$20.27	$20.51	$20.12	$20.21	$17.84	164,800
2018-11-02	$20.89	$20.89	$19.93	$20.18	$17.82	175,200
2018-11-01	$20.15	$21.07	$19.52	$20.81	$18.37	518,400
2018-10-31	$19.87	$19.96	$19.46	$19.57	$17.28	243,700
2018-10-30	$19.74	$20.02	$19.64	$19.82	$17.50	218,000
2018-10-29	$19.60	$19.86	$19.50	$19.69	$17.38	183,300
2018-10-26	$19.79	$19.86	$19.23	$19.48	$17.20	245,700
2018-10-25	$19.73	$19.98	$19.62	$19.91	$17.58	172,600
2018-10-24	$19.70	$20.10	$19.66	$19.73	$17.42	213,700
2018-10-23	$19.63	$20.02	$19.60	$19.81	$17.49	274,300
2018-10-22	$19.33	$19.92	$19.21	$19.72	$17.41	285,300
2018-10-19	$19.33	$19.44	$19.17	$19.26	$17.01	182,200
2018-10-18	$19.40	$19.65	$19.14	$19.33	$17.07	149,600
2018-10-17	$19.59	$19.61	$19.23	$19.45	$17.17	121,400
2018-10-16	$19.28	$19.60	$19.04	$19.60	$17.31	159,100
2018-10-15	$18.97	$19.39	$18.91	$19.17	$16.93	153,800
2018-10-12	$19.42	$19.42	$18.76	$18.95	$16.73	220,600
2018-10-11	$19.75	$19.85	$19.27	$19.27	$17.01	185,700
2018-10-10	$19.87	$20.00	$19.75	$19.78	$17.46	287,900
2018-10-09	$19.69	$19.92	$19.55	$19.91	$17.58	161,400
2018-10-08	$19.64	$19.83	$19.54	$19.67	$17.37	205,600
2018-10-05	$19.64	$19.68	$19.43	$19.60	$17.31	196,400
2018-10-04	$19.76	$19.77	$19.35	$19.55	$17.26	335,500
2018-10-03	$19.97	$20.09	$19.75	$19.91	$17.58	379,700
2018-10-02	$19.99	$20.07	$19.66	$19.93	$17.60	313,800
2018-10-01	$19.39	$20.00	$19.19	$19.99	$17.65	349,700
2018-09-28	$19.00	$19.29	$18.88	$19.29	$17.03	301,700
2018-09-27	$19.60	$19.74	$19.19	$19.26	$16.70	185,600
2018-09-26	$19.11	$19.12	$18.76	$18.82	$16.32	166,100
2018-09-25	$19.09	$19.15	$18.92	$19.08	$16.55	103,800
2018-09-24	$19.39	$19.40	$19.02	$19.03	$16.50	161,000
2018-09-21	$19.30	$19.53	$19.22	$19.44	$16.86	739,000
2018-09-20	$19.20	$19.40	$19.12	$19.30	$16.74	151,800
2018-09-19	$19.29	$19.46	$19.16	$19.22	$16.67	117,300
2018-09-18	$19.35	$19.37	$19.11	$19.26	$16.70	181,000
2018-09-17	$19.59	$19.72	$19.28	$19.31	$16.75	166,700
2018-09-14	$19.70	$19.83	$19.51	$19.57	$16.97	141,300
2018-09-13	$19.60	$19.99	$19.52	$19.70	$17.08	143,000
2018-09-12	$19.61	$19.66	$19.37	$19.49	$16.90	157,100
2018-09-11	$19.64	$19.66	$19.40	$19.47	$16.88	128,400
2018-09-10	$19.78	$19.87	$19.60	$19.62	$17.01	110,500
2018-09-07	$19.85	$19.85	$19.62	$19.79	$17.16	105,400
2018-09-06	$19.76	$19.95	$19.76	$19.88	$17.24	138,200
2018-09-05	$19.88	$20.00	$19.70	$19.75	$17.13	193,100
2018-09-04	$20.00	$20.10	$19.87	$19.88	$17.24	193,000
2018-08-31	$19.94	$20.10	$19.91	$20.01	$17.35	148,200
2018-08-30	$19.90	$20.28	$19.84	$19.98	$17.33	170,800
2018-08-29	$19.79	$19.93	$19.62	$19.89	$17.25	127,500
2018-08-28	$19.37	$19.78	$19.37	$19.72	$17.10	366,700
2018-08-27	$18.92	$19.30	$18.77	$19.25	$16.69	403,000
2018-08-24	$18.78	$18.84	$18.72	$18.79	$16.29	62,000
2018-08-23	$18.69	$18.79	$18.56	$18.68	$16.20	112,400
2018-08-22	$18.77	$18.83	$18.57	$18.74	$16.25	75,000
2018-08-21	$18.71	$18.86	$18.69	$18.82	$16.32	120,400
2018-08-20	$18.93	$18.97	$18.71	$18.73	$16.24	60,100
2018-08-17	$18.82	$19.02	$18.82	$18.92	$16.41	160,000
2018-08-16	$18.78	$18.93	$18.75	$18.85	$16.35	102,300
2018-08-15	$18.59	$18.85	$18.59	$18.77	$16.28	64,600
2018-08-14	$18.63	$18.89	$18.63	$18.70	$16.22	81,400
2018-08-13	$18.65	$18.71	$18.42	$18.64	$16.16	72,000
2018-08-10	$18.84	$18.96	$18.67	$18.74	$16.25	75,500
2018-08-09	$19.00	$19.04	$18.92	$18.98	$16.46	41,400
2018-08-08	$18.93	$19.03	$18.82	$18.97	$16.45	69,400
2018-08-07	$18.70	$19.11	$18.70	$18.91	$16.40	79,800
2018-08-06	$18.70	$19.03	$18.66	$18.98	$16.46	89,900
2018-08-03	$19.00	$19.03	$18.43	$18.68	$16.20	129,200
2018-08-02	$19.06	$19.39	$18.99	$19.04	$16.51	179,900
2018-08-01	$18.98	$19.11	$18.53	$19.10	$16.56	308,800
2018-07-31	$18.16	$18.38	$18.06	$18.19	$15.77	102,200
2018-07-30	$18.03	$18.27	$17.91	$18.09	$15.69	80,200
2018-07-27	$18.33	$18.33	$17.91	$18.05	$15.65	128,700
2018-07-26	$18.17	$18.42	$18.17	$18.31	$15.88	115,400
2018-07-25	$18.20	$18.39	$18.11	$18.21	$15.79	114,200
2018-07-24	$18.19	$18.33	$18.04	$18.23	$15.81	144,300
2018-07-23	$18.28	$18.37	$18.16	$18.23	$15.81	173,000
2018-07-20	$18.32	$18.42	$18.11	$18.31	$15.88	154,800
2018-07-19	$18.35	$18.60	$18.31	$18.34	$15.90	128,800
2018-07-18	$18.48	$18.50	$18.01	$18.41	$15.97	251,900
2018-07-17	$19.13	$19.15	$18.51	$18.52	$16.06	192,900
2018-07-16	$19.16	$19.35	$18.88	$19.10	$16.56	142,500
2018-07-13	$19.23	$19.43	$19.16	$19.19	$16.64	151,500
2018-07-12	$19.26	$19.37	$19.07	$19.20	$16.65	108,600
2018-07-11	$19.27	$19.52	$19.14	$19.16	$16.62	306,200
2018-07-10	$19.32	$19.36	$19.18	$19.29	$16.73	136,100
2018-07-09	$19.24	$19.40	$19.14	$19.28	$16.72	118,500
2018-07-06	$19.25	$19.48	$19.14	$19.27	$16.71	241,500
2018-07-05	$19.24	$19.30	$19.06	$19.29	$16.73	176,700
2018-07-03	$19.21	$19.58	$19.17	$19.26	$16.70	137,000
2018-07-02	$18.93	$19.26	$18.93	$19.17	$16.62	228,700
2018-06-29	$19.21	$19.21	$18.94	$19.06	$16.53	177,100
2018-06-28	$19.28	$19.56	$19.28	$19.40	$16.52	281,800
2018-06-27	$19.18	$19.56	$19.02	$19.35	$16.48	420,000
2018-06-26	$18.60	$19.36	$18.57	$19.14	$16.30	427,900
2018-06-25	$18.65	$18.78	$18.40	$18.46	$15.72	254,700
2018-06-22	$18.85	$19.00	$18.68	$18.68	$15.91	498,300
2018-06-21	$19.00	$19.07	$18.77	$18.88	$16.08	326,400
2018-06-20	$18.93	$19.08	$18.76	$19.05	$16.22	275,700
2018-06-19	$18.86	$19.15	$18.83	$18.89	$16.09	234,100
2018-06-18	$19.01	$19.14	$18.89	$18.96	$16.15	208,200
2018-06-15	$19.15	$19.45	$19.06	$19.14	$16.30	241,100
2018-06-14	$18.86	$19.26	$18.80	$19.06	$16.23	275,800
2018-06-13	$19.01	$19.17	$18.76	$18.79	$16.00	432,600
2018-06-12	$18.64	$19.74	$18.57	$19.01	$16.19	2,211,000
2018-06-11	$20.07	$20.30	$19.98	$20.28	$17.27	73,400
2018-06-08	$19.79	$20.10	$19.75	$19.95	$16.99	88,800
2018-06-07	$19.81	$19.91	$19.69	$19.76	$16.83	76,300
2018-06-06	$19.83	$19.90	$19.59	$19.76	$16.83	62,000
2018-06-05	$19.91	$19.93	$19.72	$19.83	$16.89	80,700
2018-06-04	$19.82	$19.91	$19.61	$19.85	$16.90	82,000
2018-06-01	$19.79	$19.87	$19.55	$19.78	$16.84	113,300
2018-05-31	$19.91	$19.94	$19.65	$19.75	$16.82	100,500
2018-05-30	$19.65	$19.94	$19.61	$19.90	$16.95	164,200
2018-05-29	$19.44	$19.78	$19.30	$19.63	$16.72	144,400
2018-05-25	$19.23	$19.44	$19.18	$19.44	$16.55	74,600
2018-05-24	$19.19	$19.26	$19.07	$19.18	$16.33	83,600
2018-05-23	$19.04	$19.34	$19.00	$19.10	$16.26	122,300
2018-05-22	$19.22	$19.22	$18.91	$18.99	$16.17	57,100
2018-05-21	$19.03	$19.29	$18.90	$19.11	$16.27	59,400
2018-05-18	$19.01	$19.06	$18.86	$18.94	$16.13	61,100
2018-05-17	$18.91	$19.12	$18.81	$18.92	$16.11	39,600
2018-05-16	$18.76	$18.89	$18.73	$18.86	$16.06	53,900
2018-05-15	$18.62	$18.76	$18.56	$18.69	$15.92	55,600
2018-05-14	$18.98	$19.00	$18.53	$18.69	$15.92	52,100
2018-05-11	$19.04	$19.11	$18.91	$18.99	$16.17	40,600
2018-05-10	$19.01	$19.12	$18.91	$19.01	$16.19	41,600
2018-05-09	$18.91	$19.06	$18.78	$18.97	$16.15	74,200
2018-05-08	$19.25	$19.26	$18.83	$18.91	$16.10	89,300
2018-05-07	$19.22	$19.30	$19.09	$19.19	$16.34	85,200
2018-05-04	$19.10	$19.25	$18.98	$19.10	$16.26	166,500
2018-05-03	$19.40	$19.67	$19.17	$19.20	$16.35	82,200
2018-05-02	$18.78	$19.20	$18.50	$19.15	$16.31	65,500
2018-05-01	$19.21	$19.21	$18.68	$18.78	$15.99	99,300
2018-04-30	$19.49	$19.50	$18.99	$19.20	$16.35	93,200
2018-04-27	$19.34	$19.67	$19.24	$19.44	$16.55	92,900
2018-04-26	$18.85	$19.43	$18.85	$19.26	$16.40	85,800
2018-04-25	$18.80	$18.94	$18.62	$18.85	$16.05	175,200
2018-04-24	$18.82	$19.00	$18.72	$18.85	$16.05	70,500
2018-04-23	$18.47	$18.86	$18.47	$18.76	$15.98	65,300
2018-04-20	$18.59	$18.79	$18.36	$18.42	$15.69	154,200
2018-04-19	$18.66	$18.70	$18.41	$18.51	$15.76	85,200
2018-04-18	$18.64	$18.84	$18.59	$18.69	$15.92	60,500
2018-04-17	$18.21	$18.74	$18.13	$18.59	$15.83	85,000
2018-04-16	$17.85	$18.25	$17.78	$18.14	$15.45	73,800
2018-04-13	$17.72	$17.92	$17.57	$17.84	$15.19	61,600
2018-04-12	$18.05	$18.05	$17.67	$17.72	$15.09	71,700
2018-04-11	$17.68	$18.04	$17.64	$17.92	$15.26	96,100
2018-04-10	$18.05	$18.05	$17.83	$17.85	$15.20	57,600
2018-04-09	$18.01	$18.05	$17.74	$17.97	$15.30	73,700
2018-04-06	$17.95	$18.03	$17.79	$17.93	$15.27	74,500
2018-04-05	$17.96	$17.96	$17.72	$17.90	$15.24	74,000
2018-04-04	$17.63	$18.04	$17.63	$17.96	$15.29	80,100
2018-04-03	$17.66	$17.92	$17.51	$17.81	$15.17	71,600
2018-04-02	$18.10	$18.43	$17.57	$17.63	$15.01	98,600
2018-03-29	$18.05	$18.20	$17.90	$18.10	$15.41	214,700
2018-03-28	$17.71	$18.42	$17.71	$18.34	$15.32	124,500
2018-03-27	$17.67	$17.99	$17.53	$17.69	$14.78	93,700
2018-03-26	$17.79	$17.85	$17.46	$17.71	$14.79	137,800
2018-03-23	$18.11	$18.11	$17.77	$17.78	$14.85	110,400
2018-03-22	$18.07	$18.42	$18.02	$18.06	$15.09	81,000
2018-03-21	$18.20	$18.32	$18.00	$18.14	$15.15	61,800
2018-03-20	$18.29	$18.29	$18.07	$18.17	$15.18	53,700
2018-03-19	$18.44	$18.44	$18.08	$18.30	$15.29	78,600
2018-03-16	$18.08	$18.59	$18.08	$18.42	$15.39	117,800
2018-03-15	$18.24	$18.48	$17.92	$18.08	$15.10	106,000
2018-03-14	$18.11	$18.33	$18.01	$18.29	$15.28	108,700
2018-03-13	$18.64	$18.64	$17.96	$18.10	$15.12	106,000
2018-03-12	$18.09	$18.82	$18.09	$18.55	$15.50	155,200
2018-03-09	$17.75	$18.10	$17.35	$18.06	$15.09	189,900
2018-03-08	$17.70	$17.88	$17.56	$17.78	$14.85	88,000
2018-03-07	$17.40	$17.67	$17.27	$17.61	$14.71	90,700
2018-03-06	$17.24	$17.67	$16.97	$17.58	$14.69	84,200
2018-03-05	$17.23	$17.53	$17.16	$17.21	$14.38	128,500
2018-03-02	$16.85	$17.39	$16.75	$17.21	$14.38	129,400
2018-03-01	$17.01	$17.16	$16.75	$16.86	$14.08	173,700
2018-02-28	$17.19	$17.23	$16.86	$16.89	$14.11	126,100
2018-02-27	$17.62	$17.65	$17.06	$17.08	$14.27	103,400
2018-02-26	$17.57	$17.76	$17.37	$17.64	$14.74	88,600
2018-02-23	$17.20	$17.48	$17.20	$17.44	$14.57	87,400
2018-02-22	$17.02	$17.23	$16.82	$17.14	$14.32	80,000
2018-02-21	$17.23	$17.34	$16.87	$16.87	$14.09	131,600
2018-02-20	$17.50	$17.53	$17.05	$17.15	$14.33	94,500
2018-02-16	$17.30	$17.88	$17.30	$17.55	$14.66	77,400
2018-02-15	$17.21	$17.39	$17.04	$17.35	$14.49	73,500
2018-02-14	$17.21	$17.44	$17.05	$17.10	$14.29	100,000
2018-02-13	$17.14	$17.37	$16.95	$17.33	$14.48	98,100
2018-02-12	$17.15	$17.20	$16.62	$17.13	$14.31	110,800
2018-02-09	$16.93	$17.32	$16.79	$17.12	$14.30	184,800
2018-02-08	$16.70	$17.04	$16.55	$16.79	$14.03	232,400
2018-02-07	$16.17	$16.75	$16.09	$16.63	$13.89	205,800
2018-02-06	$16.09	$16.73	$15.90	$16.13	$13.48	319,400
2018-02-05	$16.86	$17.10	$16.15	$16.30	$13.62	226,700
2018-02-02	$17.31	$17.38	$16.89	$16.99	$14.19	178,500
2018-02-01	$17.75	$17.75	$17.30	$17.51	$14.63	156,400
2018-01-31	$17.73	$17.86	$17.65	$17.74	$14.82	130,700
2018-01-30	$18.15	$18.15	$17.68	$17.73	$14.81	143,200
2018-01-29	$18.30	$18.31	$18.00	$18.14	$15.15	135,700
2018-01-26	$18.52	$18.52	$18.20	$18.30	$15.29	78,600
2018-01-25	$18.58	$18.61	$18.25	$18.49	$15.45	114,200
2018-01-24	$18.94	$18.97	$18.35	$18.60	$15.54	105,500
2018-01-23	$18.35	$19.08	$18.32	$19.00	$15.87	137,100
2018-01-22	$18.30	$18.48	$18.29	$18.31	$15.30	82,200
2018-01-19	$18.18	$18.41	$18.15	$18.30	$15.29	105,100
2018-01-18	$18.44	$18.51	$18.19	$18.19	$15.20	135,800
2018-01-17	$18.38	$18.71	$18.28	$18.51	$15.46	103,600
2018-01-16	$18.51	$18.82	$18.37	$18.37	$15.35	157,100
2018-01-12	$18.70	$18.82	$18.49	$18.50	$15.45	149,800
2018-01-11	$18.70	$18.94	$18.56	$18.71	$15.63	105,700
2018-01-10	$18.40	$18.75	$18.09	$18.68	$15.61	178,200
2018-01-09	$19.06	$19.06	$18.41	$18.46	$15.42	114,000
2018-01-08	$18.45	$19.26	$18.31	$18.99	$15.86	232,900
2018-01-05	$18.52	$18.58	$18.38	$18.48	$15.44	172,100
2018-01-04	$18.79	$18.97	$18.42	$18.44	$15.40	346,400
2018-01-03	$19.10	$19.20	$18.77	$18.81	$15.71	183,900
2018-01-02	$19.03	$19.25	$18.98	$19.09	$15.95	169,200
2017-12-29	$19.01	$19.21	$18.80	$19.01	$15.88	178,300
2017-12-28	$19.20	$19.37	$19.20	$19.25	$15.79	254,700
2017-12-27	$19.17	$19.42	$19.17	$19.23	$15.77	127,100
2017-12-26	$19.20	$19.34	$19.14	$19.17	$15.73	183,700
2017-12-22	$19.52	$19.52	$19.21	$19.29	$15.82	207,100
2017-12-21	$19.35	$19.75	$19.30	$19.63	$16.10	194,900
2017-12-20	$19.65	$19.73	$19.22	$19.35	$15.87	237,000
2017-12-19	$20.30	$20.37	$19.65	$19.66	$16.13	301,000
2017-12-18	$20.23	$20.34	$20.09	$20.20	$16.57	195,400
2017-12-15	$20.24	$20.47	$20.23	$20.23	$16.59	299,800
2017-12-14	$20.12	$20.46	$20.06	$20.21	$16.58	201,900
2017-12-13	$20.16	$20.50	$20.06	$20.11	$16.50	142,500
2017-12-12	$20.30	$20.49	$20.17	$20.24	$16.60	83,400
2017-12-11	$20.11	$20.44	$20.11	$20.26	$16.62	53,500
2017-12-08	$19.92	$20.27	$19.71	$20.17	$16.55	86,100
2017-12-07	$20.08	$20.15	$19.67	$19.90	$16.32	232,600
2017-12-06	$20.18	$20.28	$19.99	$20.03	$16.43	111,600
2017-12-05	$20.37	$20.37	$20.15	$20.24	$16.60	111,000
2017-12-04	$20.74	$20.78	$20.34	$20.44	$16.77	138,200
2017-12-01	$20.60	$20.70	$20.15	$20.66	$16.95	94,300
2017-11-30	$20.73	$20.73	$20.44	$20.65	$16.94	86,100
2017-11-29	$20.57	$21.02	$20.57	$20.62	$16.91	121,800
2017-11-28	$20.44	$20.65	$20.26	$20.63	$16.92	91,500
2017-11-27	$20.33	$20.53	$20.31	$20.33	$16.68	114,400
2017-11-24	$20.31	$20.33	$19.99	$20.33	$16.68	52,400
2017-11-22	$20.22	$20.44	$20.16	$20.20	$16.57	74,700
2017-11-21	$20.59	$20.69	$20.11	$20.19	$16.56	107,200
2017-11-20	$20.19	$20.60	$20.04	$20.60	$16.90	114,100
2017-11-17	$20.16	$20.52	$20.04	$20.15	$16.53	161,300
2017-11-16	$19.97	$20.42	$19.97	$20.27	$16.63	89,800
2017-11-15	$20.01	$20.24	$19.87	$20.04	$16.44	66,000
2017-11-14	$20.05	$20.13	$19.86	$20.05	$16.45	104,800
2017-11-13	$20.34	$20.56	$19.86	$20.02	$16.42	315,200
2017-11-10	$20.54	$21.00	$20.26	$20.31	$16.66	179,600
2017-11-09	$20.35	$20.76	$20.12	$20.57	$16.87	199,800
2017-11-08	$20.54	$20.59	$20.27	$20.46	$16.78	171,000
2017-11-07	$20.23	$20.66	$20.00	$20.56	$16.87	235,000
2017-11-06	$20.01	$20.38	$19.97	$20.24	$16.60	129,500
2017-11-03	$19.78	$20.14	$19.69	$20.12	$16.50	87,600
2017-11-02	$20.45	$20.45	$19.60	$19.69	$16.15	292,700
2017-11-01	$20.57	$20.58	$20.26	$20.56	$16.87	150,300
2017-10-31	$20.81	$20.81	$20.46	$20.52	$16.83	128,300
2017-10-30	$20.76	$20.97	$20.62	$20.78	$17.05	99,100
2017-10-27	$20.70	$20.97	$20.53	$20.86	$17.11	101,000
2017-10-26	$20.88	$21.07	$20.57	$20.70	$16.98	139,800
2017-10-25	$21.56	$21.56	$20.90	$20.94	$17.18	207,400
2017-10-24	$21.38	$21.58	$21.31	$21.54	$17.67	156,300
2017-10-23	$21.73	$21.73	$21.20	$21.34	$17.51	86,500
2017-10-20	$21.60	$21.74	$21.28	$21.60	$17.72	131,300
2017-10-19	$21.16	$21.60	$21.14	$21.47	$17.61	156,400
2017-10-18	$21.07	$21.44	$21.05	$21.22	$17.41	85,500
2017-10-17	$21.31	$21.35	$21.06	$21.14	$17.34	84,700
2017-10-16	$21.24	$21.44	$21.23	$21.26	$17.44	92,100
2017-10-13	$21.18	$21.41	$21.05	$21.22	$17.41	128,600
2017-10-12	$21.06	$21.27	$20.75	$21.05	$17.27	117,000
2017-10-11	$21.02	$21.08	$21.00	$21.00	$17.23	163,400
2017-10-10	$20.81	$21.12	$20.79	$21.03	$17.25	129,300
2017-10-09	$20.65	$20.96	$20.57	$20.70	$16.98	75,200
2017-10-06	$20.52	$20.72	$20.35	$20.61	$16.91	142,300
2017-10-05	$20.50	$20.63	$20.45	$20.53	$16.84	135,400
2017-10-04	$20.44	$20.65	$20.42	$20.47	$16.79	172,100
2017-10-03	$20.65	$20.65	$20.39	$20.47	$16.79	140,000
2017-10-02	$20.56	$20.78	$20.29	$20.65	$16.94	147,700
2017-09-29	$20.18	$20.62	$20.01	$20.55	$16.86	246,500
2017-09-28	$20.30	$20.56	$20.15	$20.53	$16.56	175,600
2017-09-27	$20.08	$20.33	$19.83	$20.32	$16.39	226,500
2017-09-26	$20.37	$20.42	$20.00	$20.08	$16.20	140,500
2017-09-25	$20.25	$20.63	$20.25	$20.47	$16.51	162,000
2017-09-22	$20.13	$20.44	$20.13	$20.23	$16.32	178,700
2017-09-21	$20.09	$20.27	$20.06	$20.06	$16.18	119,700
2017-09-20	$20.12	$20.29	$20.02	$20.14	$16.24	167,500
2017-09-19	$20.07	$20.23	$19.96	$20.14	$16.24	155,300
2017-09-18	$20.05	$20.22	$19.92	$20.03	$16.16	125,700
2017-09-15	$19.98	$20.09	$19.76	$20.01	$16.14	576,600
2017-09-14	$19.47	$20.10	$19.42	$19.92	$16.07	184,800
2017-09-13	$19.43	$19.70	$19.20	$19.50	$15.73	207,000
2017-09-12	$19.80	$19.91	$19.26	$19.48	$15.71	169,500
2017-09-11	$19.78	$19.99	$19.59	$19.76	$15.94	151,900
2017-09-08	$19.58	$19.90	$19.40	$19.66	$15.86	170,200
2017-09-07	$19.73	$20.02	$19.50	$19.65	$15.85	322,600
2017-09-06	$19.48	$19.93	$19.38	$19.57	$15.78	256,900
2017-09-05	$19.50	$19.67	$18.89	$19.38	$15.63	271,300
2017-09-01	$19.33	$19.69	$19.31	$19.54	$15.76	198,700
2017-08-31	$18.98	$19.55	$18.93	$19.44	$15.68	371,100
2017-08-30	$18.99	$19.04	$18.81	$18.95	$15.28	160,200
2017-08-29	$18.94	$19.28	$18.94	$18.99	$15.32	157,300
2017-08-28	$18.91	$19.11	$18.56	$19.03	$15.35	193,000
2017-08-25	$18.99	$19.03	$18.70	$18.85	$15.20	139,800
2017-08-24	$18.69	$19.14	$18.69	$19.04	$15.36	268,200
2017-08-23	$18.65	$18.85	$18.61	$18.72	$15.10	172,000
2017-08-22	$18.84	$18.84	$18.55	$18.63	$15.03	216,800
2017-08-21	$19.06	$19.13	$18.75	$18.78	$15.15	176,900
2017-08-18	$18.99	$19.10	$18.80	$19.01	$15.33	203,100
2017-08-17	$19.69	$19.76	$18.59	$18.99	$15.32	421,200
2017-08-16	$19.79	$20.19	$19.71	$19.86	$16.02	298,700
2017-08-15	$20.75	$20.75	$19.30	$19.55	$15.77	423,000
2017-08-14	$20.67	$20.89	$20.59	$20.87	$16.83	144,900
2017-08-11	$20.64	$20.99	$20.07	$20.57	$16.59	204,800
2017-08-10	$21.45	$21.45	$20.40	$20.87	$16.83	293,900
2017-08-09	$21.35	$21.58	$21.15	$21.48	$17.32	115,100
2017-08-08	$21.60	$21.60	$20.88	$21.22	$17.12	166,200
2017-08-07	$21.66	$21.81	$21.17	$21.60	$17.42	190,200
2017-08-04	$21.33	$22.08	$21.28	$21.66	$17.47	255,500
2017-08-03	$21.82	$22.04	$21.16	$21.29	$17.17	316,100
2017-08-02	$21.23	$21.31	$21.04	$21.20	$17.10	133,600
2017-08-01	$21.33	$21.37	$20.95	$21.26	$17.15	100,900
2017-07-31	$20.92	$21.36	$20.69	$21.26	$17.15	175,600
2017-07-28	$21.19	$21.36	$20.95	$21.06	$16.99	166,500
2017-07-27	$21.81	$21.81	$21.11	$21.19	$17.09	253,300
2017-07-26	$21.74	$21.86	$21.63	$21.78	$17.57	147,400
2017-07-25	$21.91	$21.91	$21.39	$21.74	$17.53	249,500
2017-07-24	$21.92	$21.92	$21.60	$21.83	$17.61	167,500
2017-07-21	$22.05	$22.09	$21.73	$21.96	$17.71	165,300
2017-07-20	$22.02	$22.18	$21.82	$22.06	$17.79	117,500
2017-07-19	$21.85	$21.98	$21.70	$21.95	$17.70	94,800
2017-07-18	$21.97	$22.06	$21.73	$21.78	$17.57	174,900
2017-07-17	$21.83	$21.97	$21.61	$21.96	$17.71	123,700
2017-07-14	$21.90	$22.00	$21.56	$21.90	$17.66	127,200
2017-07-13	$21.52	$21.94	$21.46	$21.76	$17.55	153,300
2017-07-12	$21.53	$21.77	$21.36	$21.53	$17.37	109,900
2017-07-11	$21.36	$21.49	$20.85	$21.41	$17.27	201,300
2017-07-10	$21.40	$21.50	$21.21	$21.37	$17.24	203,600
2017-07-07	$21.48	$21.63	$21.15	$21.34	$17.21	483,800
2017-07-06	$21.82	$21.92	$21.40	$21.45	$17.30	309,900
2017-07-05	$22.59	$22.60	$21.86	$21.98	$17.73	350,300
2017-07-03	$21.97	$22.41	$21.94	$22.33	$18.01	142,800
2017-06-30	$22.00	$22.26	$21.79	$22.00	$17.74	208,700
2017-06-29	$22.15	$22.43	$21.72	$21.95	$17.70	275,400
2017-06-28	$22.89	$23.01	$22.52	$22.57	$17.92	248,200
2017-06-27	$22.79	$23.34	$22.59	$22.60	$17.94	267,600
2017-06-26	$22.60	$23.00	$22.28	$22.86	$18.15	260,000
2017-06-23	$22.51	$22.69	$22.21	$22.55	$17.90	1,293,400
2017-06-22	$22.05	$22.87	$22.05	$22.32	$17.72	2,464,100
2017-06-21	$24.50	$24.61	$24.17	$24.26	$19.26	79,300
2017-06-20	$24.49	$24.89	$24.02	$24.50	$19.45	118,100
2017-06-19	$24.02	$24.58	$23.87	$24.49	$19.44	163,100
2017-06-16	$23.50	$23.89	$23.16	$23.87	$18.95	340,000
2017-06-15	$23.33	$23.48	$23.12	$23.43	$18.60	67,100
2017-06-14	$23.29	$23.53	$23.24	$23.41	$18.59	80,400
2017-06-13	$23.69	$23.69	$23.11	$23.28	$18.48	92,300
2017-06-12	$23.20	$23.66	$23.12	$23.54	$18.69	108,700
2017-06-09	$23.45	$23.65	$23.09	$23.25	$18.46	125,700
2017-06-08	$22.44	$23.59	$22.34	$23.53	$18.68	293,300
2017-06-07	$21.62	$22.44	$21.51	$22.37	$17.76	120,100
2017-06-06	$21.98	$21.98	$21.50	$21.68	$17.21	135,300
2017-06-05	$22.14	$22.31	$21.76	$22.05	$17.51	126,900
2017-06-02	$22.25	$22.58	$22.02	$22.18	$17.61	133,500
2017-06-01	$22.30	$22.44	$22.20	$22.29	$17.70	83,800
2017-05-31	$22.38	$22.46	$22.14	$22.30	$17.70	84,900
2017-05-30	$22.35	$22.62	$22.24	$22.36	$17.75	99,400
2017-05-26	$22.66	$22.70	$22.15	$22.22	$17.64	51,500
2017-05-25	$22.52	$22.76	$22.24	$22.64	$17.97	114,500
2017-05-24	$22.20	$22.74	$22.20	$22.44	$17.82	126,700
2017-05-23	$22.48	$22.48	$22.10	$22.23	$17.65	68,700
2017-05-22	$22.00	$22.38	$22.00	$22.33	$17.73	66,300
2017-05-19	$21.95	$22.38	$21.80	$21.98	$17.45	60,900
2017-05-18	$21.85	$22.27	$21.78	$21.99	$17.46	83,200
2017-05-17	$22.25	$22.35	$21.75	$21.90	$17.39	93,600
2017-05-16	$22.65	$22.70	$22.30	$22.39	$17.78	55,400
2017-05-15	$22.45	$23.02	$22.45	$22.72	$18.04	107,300
2017-05-12	$22.38	$22.69	$22.29	$22.48	$17.85	83,300
2017-05-11	$22.05	$22.31	$21.68	$22.19	$17.62	72,600
2017-05-10	$22.63	$22.75	$22.19	$22.24	$17.66	71,500
2017-05-09	$22.61	$22.88	$22.34	$22.65	$17.98	74,900
2017-05-08	$22.35	$22.77	$22.29	$22.67	$18.00	85,800
2017-05-05	$21.82	$22.42	$21.56	$22.35	$17.74	98,300
2017-05-04	$22.77	$23.36	$21.42	$21.77	$17.28	220,800
2017-05-03	$23.12	$23.46	$22.53	$22.59	$17.93	95,900
2017-05-02	$23.84	$23.86	$22.84	$22.96	$18.23	142,100
2017-05-01	$23.39	$24.06	$23.30	$23.81	$18.90	104,500
2017-04-28	$23.28	$23.42	$22.83	$23.29	$18.49	230,500
2017-04-27	$23.75	$24.03	$23.25	$23.25	$18.46	95,600
2017-04-26	$23.41	$23.75	$23.28	$23.62	$18.75	86,800
2017-04-25	$23.40	$23.60	$23.07	$23.35	$18.54	97,700
2017-04-24	$24.31	$24.32	$22.33	$23.35	$18.54	249,000
2017-04-21	$24.44	$24.70	$24.01	$24.24	$19.24	114,000
2017-04-20	$23.37	$24.71	$23.37	$24.40	$19.37	260,400
2017-04-19	$23.41	$23.62	$23.05	$23.23	$18.44	620,600
2017-04-18	$23.19	$23.44	$23.00	$23.40	$18.58	74,200
2017-04-17	$23.11	$23.24	$22.90	$23.07	$18.32	114,700
2017-04-13	$23.03	$23.12	$22.52	$23.00	$18.26	68,900
2017-04-12	$23.25	$23.25	$22.94	$22.95	$18.22	86,200
2017-04-11	$22.90	$23.30	$22.73	$23.13	$18.36	89,700
2017-04-10	$22.47	$23.02	$22.41	$22.94	$18.21	73,200
2017-04-07	$22.02	$22.53	$21.76	$22.38	$17.77	109,300
2017-04-06	$21.91	$22.35	$21.66	$22.02	$17.48	204,300
2017-04-05	$22.71	$22.94	$22.00	$22.08	$17.53	92,600
2017-04-04	$22.78	$23.00	$22.56	$22.78	$18.09	79,900
2017-04-03	$23.01	$23.09	$22.64	$22.69	$18.01	57,000
2017-03-31	$23.04	$23.26	$22.89	$23.04	$18.29	46,000
2017-03-30	$22.77	$23.20	$22.47	$22.99	$18.25	56,600
2017-03-29	$22.81	$23.34	$22.81	$23.01	$17.99	86,100
2017-03-28	$22.48	$22.89	$22.17	$22.70	$17.75	78,800
2017-03-27	$22.63	$22.74	$22.24	$22.49	$17.59	63,300
2017-03-24	$22.72	$23.03	$22.40	$22.57	$17.65	58,200
2017-03-23	$22.64	$22.80	$22.31	$22.70	$17.75	64,100
2017-03-22	$22.30	$22.63	$22.07	$22.52	$17.61	65,900
2017-03-21	$22.71	$22.96	$22.28	$22.50	$17.59	74,600
2017-03-20	$23.24	$23.30	$22.64	$22.83	$17.85	67,800
2017-03-17	$22.67	$23.10	$22.60	$23.05	$18.03	167,400
2017-03-16	$22.82	$22.85	$22.34	$22.85	$17.87	82,500
2017-03-15	$22.51	$22.75	$22.16	$22.68	$17.74	44,200
2017-03-14	$22.15	$22.45	$21.95	$22.40	$17.52	48,000
2017-03-13	$21.98	$22.37	$21.68	$22.31	$17.45	62,300
2017-03-10	$22.44	$22.44	$21.65	$21.83	$17.07	83,600
2017-03-09	$22.50	$22.66	$21.92	$21.93	$17.15	65,600
2017-03-08	$22.55	$22.62	$22.30	$22.55	$17.63	39,700
2017-03-07	$22.49	$22.77	$22.01	$22.65	$17.71	63,400
2017-03-06	$22.88	$22.96	$22.00	$22.39	$17.51	103,400
2017-03-03	$22.61	$23.18	$22.48	$23.11	$18.07	192,600
2017-03-02	$22.25	$22.80	$22.02	$22.34	$17.47	193,700
2017-03-01	$21.54	$21.88	$21.54	$21.88	$17.11	50,700
2017-02-28	$21.89	$21.89	$21.32	$21.51	$16.82	67,000
2017-02-27	$21.65	$22.03	$21.65	$21.76	$17.02	51,100
2017-02-24	$21.61	$21.84	$21.48	$21.66	$16.94	16,800
2017-02-23	$21.75	$21.87	$21.46	$21.75	$17.01	39,600
2017-02-22	$21.70	$21.84	$21.63	$21.76	$17.02	30,200
2017-02-21	$21.41	$21.74	$21.30	$21.70	$16.97	31,300
2017-02-17	$21.38	$21.50	$21.19	$21.45	$16.77	52,300
2017-02-16	$21.48	$21.50	$21.20	$21.29	$16.65	41,600
2017-02-15	$21.31	$21.42	$20.80	$21.40	$16.73	125,700
2017-02-14	$21.05	$21.83	$21.05	$21.56	$16.86	142,600
2017-02-13	$21.27	$21.42	$21.05	$21.11	$16.51	61,300
2017-02-10	$21.53	$21.58	$21.05	$21.25	$16.62	113,500
2017-02-09	$21.75	$21.98	$21.52	$21.62	$16.91	48,200
2017-02-08	$21.99	$22.05	$21.57	$21.91	$17.13	36,600
2017-02-07	$21.95	$22.15	$21.81	$22.00	$17.20	70,800
2017-02-06	$21.84	$22.20	$21.81	$21.99	$17.20	167,100
2017-02-03	$21.00	$21.68	$21.00	$21.60	$16.89	57,400
2017-02-02	$20.77	$21.14	$20.77	$21.00	$16.42	56,700
2017-02-01	$20.58	$20.97	$20.58	$20.89	$16.34	47,400
2017-01-31	$20.50	$20.81	$20.47	$20.69	$16.18	33,500
2017-01-30	$20.71	$20.73	$20.45	$20.66	$16.16	28,600
2017-01-27	$20.51	$20.78	$20.30	$20.66	$16.16	28,100
2017-01-26	$20.69	$20.79	$20.40	$20.60	$16.11	28,500
2017-01-25	$21.28	$21.28	$20.58	$20.74	$16.22	40,100
2017-01-24	$20.59	$21.10	$20.50	$21.04	$16.45	48,700
2017-01-23	$20.29	$20.72	$20.26	$20.59	$16.10	44,200
2017-01-20	$20.00	$20.48	$19.88	$20.43	$15.98	65,500
2017-01-19	$19.90	$20.16	$19.82	$20.02	$15.66	38,100
2017-01-18	$20.09	$20.28	$19.90	$20.05	$15.68	49,600
2017-01-17	$20.02	$20.37	$19.90	$20.01	$15.65	42,500
2017-01-13	$20.48	$20.50	$20.23	$20.33	$15.90	30,200
2017-01-12	$20.77	$20.77	$20.00	$20.47	$16.01	91,600
2017-01-11	$20.75	$20.94	$20.50	$20.80	$16.27	102,100
2017-01-10	$20.98	$21.00	$20.69	$20.90	$16.34	56,000
2017-01-09	$21.00	$21.14	$20.63	$20.89	$16.34	57,600
2017-01-06	$21.06	$21.06	$20.93	$21.00	$16.42	26,300
2017-01-05	$20.96	$21.18	$20.93	$21.12	$16.52	55,100
2017-01-04	$21.32	$21.38	$20.89	$21.00	$16.42	89,200
2017-01-03	$21.11	$21.42	$20.48	$21.33	$16.68	83,200
2016-12-30	$21.50	$21.50	$20.86	$21.05	$16.46	56,300
2016-12-29	$21.29	$21.69	$21.02	$21.33	$16.68	96,000
2016-12-28	$20.32	$21.62	$20.32	$21.62	$16.63	83,600
2016-12-27	$20.51	$20.63	$20.24	$20.30	$15.62	67,400
2016-12-23	$21.08	$21.28	$20.50	$20.62	$15.86	127,600
2016-12-22	$21.13	$21.30	$20.83	$21.08	$16.22	45,000
2016-12-21	$21.00	$21.46	$20.86	$21.07	$16.21	66,700
2016-12-20	$22.02	$22.02	$20.90	$21.09	$16.23	108,700
2016-12-19	$21.37	$22.00	$21.01	$21.97	$16.90	168,500
2016-12-16	$20.24	$21.30	$19.51	$21.28	$16.37	273,700
2016-12-15	$19.75	$20.24	$19.75	$20.22	$15.56	88,200
2016-12-14	$19.57	$20.09	$19.42	$19.75	$15.20	136,000
2016-12-13	$19.14	$19.49	$19.11	$19.49	$15.00	84,400
2016-12-12	$19.19	$19.29	$19.11	$19.14	$14.73	68,700
2016-12-09	$19.00	$19.30	$18.99	$19.19	$14.76	186,800
2016-12-08	$18.88	$19.16	$18.88	$19.00	$14.62	1,286,500
2016-12-07	$20.64	$20.70	$20.20	$20.21	$15.55	185,700
2016-12-06	$20.07	$20.71	$20.07	$20.26	$15.59	88,000
2016-12-05	$19.95	$20.34	$19.92	$19.94	$15.34	49,600
2016-12-02	$19.86	$19.98	$19.81	$19.93	$15.33	29,400
2016-12-01	$19.94	$19.96	$19.63	$19.90	$15.31	45,600
2016-11-30	$19.81	$20.00	$19.74	$19.82	$15.25	27,000
2016-11-29	$19.88	$19.95	$19.63	$19.79	$15.23	30,300
2016-11-28	$19.97	$20.15	$19.71	$19.77	$15.21	58,400
2016-11-25	$19.35	$19.96	$19.35	$19.96	$15.36	55,000
2016-11-23	$19.06	$19.50	$19.02	$19.31	$14.86	71,700
2016-11-22	$18.39	$19.30	$18.39	$18.91	$14.55	96,100
2016-11-21	$18.17	$18.79	$18.17	$18.46	$14.20	17,100
2016-11-18	$18.06	$18.23	$17.98	$18.10	$13.93	11,600
2016-11-17	$18.28	$18.47	$18.10	$18.11	$13.93	12,200
2016-11-16	$18.50	$18.59	$18.20	$18.24	$14.03	9,100
2016-11-15	$18.65	$18.65	$18.39	$18.42	$14.17	4,100
2016-11-14	$18.60	$18.80	$18.27	$18.80	$14.46	17,500
2016-11-11	$18.55	$18.78	$18.37	$18.69	$14.38	14,400
2016-11-10	$18.42	$18.67	$18.18	$18.58	$14.29	17,700
2016-11-09	$17.70	$18.50	$17.70	$18.42	$14.17	22,000
2016-11-08	$17.69	$17.98	$17.61	$17.86	$13.74	20,700
2016-11-07	$17.73	$18.09	$17.71	$17.91	$13.78	23,300
2016-11-04	$17.73	$17.79	$17.01	$17.77	$13.67	25,800
2016-11-03	$17.63	$18.50	$17.63	$17.82	$13.71	21,200
2016-11-02	$18.12	$18.22	$17.71	$17.99	$13.84	24,400
2016-11-01	$18.53	$18.68	$18.19	$18.25	$14.04	9,500
2016-10-31	$18.44	$18.70	$18.19	$18.67	$14.36	28,500
2016-10-28	$18.69	$18.69	$18.31	$18.49	$14.23	18,800
2016-10-27	$18.72	$18.72	$18.55	$18.58	$14.29	24,700
2016-10-26	$18.75	$18.80	$18.59	$18.80	$14.46	9,000
2016-10-25	$18.50	$18.70	$18.31	$18.67	$14.36	9,400
2016-10-24	$18.72	$18.72	$18.28	$18.62	$14.33	11,600
2016-10-21	$18.42	$18.79	$18.35	$18.72	$14.40	24,000
2016-10-20	$18.53	$18.72	$18.49	$18.66	$14.36	12,000
2016-10-19	$18.08	$18.70	$17.81	$18.69	$14.38	56,400
2016-10-18	$19.02	$19.03	$18.15	$18.29	$14.07	43,600
2016-10-17	$18.95	$19.25	$18.70	$18.94	$14.57	56,000
2016-10-14	$18.50	$18.95	$18.26	$18.95	$14.58	27,600
2016-10-13	$18.04	$18.49	$18.04	$18.43	$14.18	24,100
2016-10-12	$17.97	$18.27	$17.77	$18.21	$14.01	15,200
2016-10-11	$17.72	$18.04	$17.70	$17.88	$13.76	13,800
2016-10-10	$17.45	$17.70	$17.33	$17.68	$13.60	18,000
2016-10-07	$17.17	$17.65	$17.00	$17.54	$13.49	19,900
2016-10-06	$17.50	$17.50	$16.03	$17.20	$13.23	45,100
2016-10-05	$18.00	$18.10	$17.37	$17.37	$13.36	46,000
2016-10-04	$18.11	$18.44	$17.40	$18.00	$13.85	57,100
2016-10-03	$19.21	$19.21	$18.05	$18.17	$13.98	23,400
2016-09-30	$19.57	$19.57	$19.00	$19.17	$14.75	30,800
2016-09-29	$18.88	$19.62	$18.80	$19.36	$14.90	76,900
2016-09-28	$18.69	$19.00	$18.53	$18.90	$14.54	35,200
2016-09-27	$18.89	$18.96	$18.41	$18.90	$14.28	37,300
2016-09-26	$18.80	$18.95	$18.77	$18.77	$14.18	36,000
2016-09-23	$18.80	$18.94	$18.79	$18.81	$14.21	25,100
2016-09-22	$18.90	$18.95	$18.51	$18.73	$14.15	49,900
2016-09-21	$18.69	$18.92	$18.31	$18.77	$14.18	47,800
2016-09-20	$18.59	$18.71	$18.36	$18.71	$14.13	23,600
2016-09-19	$18.21	$18.76	$18.15	$18.60	$14.05	46,800
2016-09-16	$17.98	$18.29	$17.80	$18.29	$13.82	55,200
2016-09-15	$18.19	$18.19	$17.80	$17.89	$13.51	19,700
2016-09-14	$17.51	$18.05	$17.51	$18.00	$13.60	35,500
2016-09-13	$17.12	$17.50	$17.12	$17.45	$13.18	25,900
2016-09-12	$17.06	$17.27	$16.90	$17.23	$13.02	16,800
2016-09-09	$17.25	$17.30	$16.96	$17.17	$12.97	45,400
2016-09-08	$16.94	$17.50	$16.94	$17.13	$12.94	22,800
2016-09-07	$16.35	$17.09	$16.35	$17.02	$12.86	36,400
2016-09-06	$16.49	$16.60	$16.31	$16.38	$12.37	16,100
2016-09-02	$16.19	$16.48	$16.13	$16.40	$12.39	11,400
2016-09-01	$16.19	$16.20	$16.01	$16.10	$12.16	14,200
2016-08-31	$16.06	$16.20	$16.01	$16.19	$12.23	11,000
2016-08-30	$16.23	$16.27	$16.00	$16.06	$12.13	33,000
2016-08-29	$16.31	$16.48	$16.06	$16.14	$12.19	19,800
2016-08-26	$16.33	$16.48	$16.19	$16.32	$12.33	19,800
2016-08-25	$16.61	$16.61	$16.34	$16.35	$12.35	20,600
2016-08-24	$16.93	$16.93	$16.53	$16.59	$12.53	26,900
2016-08-23	$16.47	$17.00	$16.47	$16.93	$12.79	25,200
2016-08-22	$16.41	$16.71	$16.30	$16.50	$12.46	13,900
2016-08-19	$16.83	$16.85	$16.15	$16.53	$12.49	27,000
2016-08-18	$17.15	$17.20	$16.76	$16.76	$12.66	18,400
2016-08-17	$17.12	$17.21	$17.05	$17.16	$12.96	19,100
2016-08-16	$17.17	$17.20	$17.00	$17.10	$12.92	16,500
2016-08-15	$16.90	$17.16	$16.84	$17.06	$12.89	40,900
2016-08-12	$16.76	$16.90	$16.74	$16.90	$12.77	18,100
2016-08-11	$16.63	$16.80	$16.14	$16.73	$12.64	27,500
2016-08-10	$16.75	$16.80	$16.69	$16.76	$12.66	21,000
2016-08-09	$16.98	$16.98	$16.75	$16.78	$12.68	19,100
2016-08-08	$17.01	$17.09	$16.71	$16.88	$12.75	33,900
2016-08-05	$16.98	$17.02	$16.79	$16.90	$12.77	36,800
2016-08-04	$16.83	$16.98	$16.62	$16.87	$12.74	28,400
2016-08-03	$16.20	$17.08	$16.02	$16.83	$12.71	113,700
2016-08-02	$15.85	$16.09	$15.84	$15.92	$12.03	42,000
2016-08-01	$15.87	$15.87	$15.70	$15.79	$11.93	11,600
2016-07-29	$15.80	$15.98	$15.59	$15.76	$11.90	25,800
2016-07-28	$15.31	$15.99	$15.30	$15.78	$11.92	100,900
2016-07-27	$15.20	$15.20	$15.02	$15.20	$11.48	25,800
2016-07-26	$15.27	$15.35	$15.16	$15.23	$11.50	46,600
2016-07-25	$15.10	$15.48	$15.03	$15.32	$11.57	55,000
2016-07-22	$15.15	$15.15	$15.07	$15.14	$11.44	9,200
2016-07-21	$15.20	$15.20	$15.06	$15.19	$11.47	10,100
2016-07-20	$15.20	$15.25	$15.11	$15.24	$11.51	11,200
2016-07-19	$14.95	$15.25	$14.95	$15.18	$11.47	26,900
2016-07-18	$14.97	$15.01	$14.81	$14.96	$11.30	13,500
2016-07-15	$15.01	$15.01	$14.79	$14.97	$11.31	25,800
2016-07-14	$14.40	$14.90	$14.40	$14.90	$11.26	24,600
2016-07-13	$14.20	$14.50	$14.12	$14.47	$10.93	16,300
2016-07-12	$14.08	$14.24	$14.00	$14.08	$10.64	19,800
2016-07-11	$13.97	$14.37	$13.81	$14.00	$10.58	25,000
2016-07-08	$13.90	$13.99	$13.80	$13.86	$10.47	11,500
2016-07-07	$14.01	$14.13	$13.82	$13.84	$10.45	21,700
2016-07-06	$14.15	$14.15	$13.86	$13.89	$10.49	17,800
2016-07-05	$13.93	$14.19	$13.83	$14.10	$10.65	16,700
2016-07-01	$14.00	$14.22	$13.71	$13.95	$10.54	19,600
2016-06-30	$13.67	$14.00	$13.67	$13.94	$10.53	24,000
2016-06-29	$13.96	$13.96	$13.54	$13.67	$10.33	39,000
2016-06-28	$13.70	$14.30	$13.70	$14.30	$10.53	35,700
2016-06-27	$14.07	$14.09	$13.50	$13.53	$9.97	40,600
2016-06-24	$13.95	$13.95	$13.75	$13.85	$10.20	26,000
2016-06-23	$13.88	$14.27	$13.88	$14.06	$10.36	26,000
2016-06-22	$14.01	$14.10	$13.65	$13.74	$10.12	29,500
2016-06-21	$14.10	$14.10	$13.85	$14.00	$10.31	11,800
2016-06-20	$14.31	$14.31	$13.75	$14.04	$10.34	28,700
2016-06-17	$14.08	$14.13	$13.81	$14.11	$10.39	22,800
2016-06-16	$14.98	$14.98	$13.32	$14.04	$10.34	63,800
2016-06-15	$15.01	$15.19	$14.98	$14.98	$11.03	46,100
2016-06-14	$15.29	$15.29	$15.12	$15.19	$11.19	27,600
2016-06-13	$15.03	$15.36	$15.00	$15.24	$11.22	28,900
2016-06-10	$15.25	$15.26	$15.00	$15.00	$11.05	44,000
2016-06-09	$15.26	$15.78	$15.26	$15.27	$11.25	33,100
2016-06-08	$15.37	$15.62	$15.33	$15.40	$11.34	30,700
2016-06-07	$14.98	$15.45	$14.97	$15.17	$11.17	58,000
2016-06-06	$14.85	$15.02	$14.83	$15.02	$11.06	25,500
2016-06-03	$14.92	$15.06	$14.67	$14.76	$10.87	41,400
2016-06-02	$14.56	$15.15	$14.56	$14.81	$10.91	65,100
2016-06-01	$13.88	$14.55	$13.78	$14.45	$10.64	52,100
2016-05-31	$13.92	$14.39	$13.78	$13.90	$10.24	62,400
2016-05-27	$13.78	$13.96	$13.75	$13.77	$10.14	103,400
2016-05-26	$13.71	$13.99	$13.71	$13.79	$10.16	46,100
2016-05-25	$14.78	$14.78	$13.65	$13.70	$10.09	53,200
2016-05-24	$14.38	$15.19	$14.35	$14.66	$10.80	99,200
2016-05-23	$14.15	$14.80	$14.13	$14.38	$10.59	80,200
2016-05-20	$13.56	$14.00	$13.56	$13.95	$10.27	33,200
2016-05-19	$13.53	$13.66	$13.43	$13.55	$9.98	25,900
2016-05-18	$13.37	$13.96	$13.30	$13.60	$10.02	31,800
2016-05-17	$13.08	$13.61	$13.08	$13.50	$9.94	25,800
2016-05-16	$13.29	$13.55	$12.94	$13.06	$9.62	56,100
2016-05-13	$12.85	$13.38	$12.85	$13.18	$9.71	54,100
2016-05-12	$12.94	$12.94	$12.30	$12.82	$9.44	29,900
2016-05-11	$12.30	$12.82	$12.11	$12.82	$9.44	30,100
2016-05-10	$12.57	$12.72	$12.02	$12.24	$9.02	31,600
2016-05-09	$13.09	$13.23	$12.37	$12.45	$9.17	51,100
2016-05-06	$12.90	$13.40	$12.90	$13.11	$9.66	77,600
2016-05-05	$10.53	$12.86	$10.53	$12.68	$9.34	230,200
2016-05-04	$10.23	$10.56	$10.20	$10.28	$7.57	56,600
2016-05-03	$10.91	$11.08	$10.10	$10.16	$7.48	66,200
2016-05-02	$11.26	$11.26	$10.84	$10.86	$8.00	107,400
2016-04-29	$11.63	$11.63	$11.00	$11.31	$8.33	56,500
2016-04-28	$11.36	$11.45	$11.11	$11.41	$8.40	57,800
2016-04-27	$11.58	$11.65	$11.32	$11.53	$8.49	46,900
2016-04-26	$11.13	$11.77	$11.03	$11.62	$8.56	126,800
2016-04-25	$11.30	$11.48	$11.05	$11.08	$8.16	40,800
2016-04-22	$11.08	$11.47	$11.02	$11.32	$8.34	65,000
2016-04-21	$11.60	$11.66	$10.92	$11.25	$8.29	74,600
2016-04-20	$11.79	$11.83	$11.41	$11.50	$8.47	62,200
2016-04-19	$11.00	$11.68	$10.32	$11.65	$8.58	75,500
2016-04-18	$11.17	$11.35	$10.56	$11.06	$8.15	186,800
2016-04-15	$12.15	$12.15	$11.23	$11.23	$8.27	122,100
2016-04-14	$12.03	$12.09	$12.01	$12.03	$8.86	40,700
2016-04-13	$12.05	$12.13	$12.02	$12.03	$8.86	57,200
2016-04-12	$12.15	$12.15	$12.00	$12.09	$8.90	37,800
2016-04-11	$12.22	$12.29	$12.00	$12.15	$8.95	131,900
2016-04-08	$12.25	$12.37	$12.00	$12.14	$8.94	81,700
2016-04-07	$12.16	$12.36	$12.12	$12.20	$8.99	158,600
2016-04-06	$13.89	$13.99	$11.83	$12.33	$9.08	689,500
2016-04-05	$13.94	$14.60	$13.94	$14.46	$10.65	50,800
2016-04-04	$14.56	$14.60	$13.80	$13.81	$10.17	60,600
2016-04-01	$15.50	$15.80	$13.65	$14.56	$10.72	220,300
2016-03-31	$15.35	$15.75	$15.35	$15.62	$11.50	17,200
2016-03-30	$15.09	$15.40	$15.05	$15.28	$11.25	10,500
2016-03-29	$15.26	$15.33	$15.13	$15.31	$11.02	16,900
2016-03-28	$15.12	$15.30	$15.05	$15.08	$10.86	25,800
2016-03-24	$14.98	$15.57	$14.98	$15.07	$10.85	72,900
2016-03-23	$14.99	$15.07	$14.90	$14.98	$10.79	9,900
2016-03-22	$15.11	$15.20	$14.85	$14.87	$10.71	37,600
2016-03-21	$14.94	$15.08	$14.94	$15.04	$10.83	8,200
2016-03-18	$15.11	$15.20	$14.85	$14.85	$10.69	37,300
2016-03-17	$15.20	$15.42	$14.99	$15.05	$10.84	31,400
2016-03-16	$15.20	$15.24	$15.05	$15.08	$10.86	39,900
2016-03-15	$15.30	$15.30	$15.01	$15.04	$10.83	25,500
2016-03-14	$15.40	$15.62	$15.20	$15.21	$10.95	35,900
2016-03-11	$15.69	$15.92	$15.17	$15.37	$11.07	25,000
2016-03-10	$15.67	$15.87	$15.24	$15.51	$11.17	18,600
2016-03-09	$15.24	$15.56	$15.17	$15.56	$11.20	7,400
2016-03-08	$16.70	$16.90	$15.00	$15.01	$10.81	55,200
2016-03-07	$15.50	$15.70	$15.47	$15.70	$11.30	24,000
2016-03-04	$15.12	$15.62	$15.09	$15.40	$11.09	35,500
2016-03-03	$15.17	$15.35	$15.05	$15.05	$10.84	32,800
2016-03-02	$14.85	$15.08	$14.73	$15.06	$10.84	15,600
2016-03-01	$15.01	$15.03	$14.67	$14.67	$10.56	17,300
2016-02-29	$14.97	$15.18	$14.91	$14.95	$10.76	17,100
2016-02-26	$15.06	$15.07	$14.79	$14.90	$10.73	13,100
2016-02-25	$15.21	$15.58	$15.01	$15.18	$10.93	8,100
2016-02-24	$15.31	$15.31	$14.95	$14.99	$10.79	27,000
2016-02-23	$15.40	$15.40	$15.25	$15.26	$10.99	5,100
2016-02-22	$15.21	$15.43	$15.19	$15.35	$11.05	14,100
2016-02-19	$15.21	$15.21	$15.07	$15.12	$10.89	10,900
2016-02-18	$14.96	$15.10	$14.95	$15.04	$10.83	12,200
2016-02-17	$14.93	$15.05	$14.91	$15.00	$10.80	45,900
2016-02-16	$15.07	$15.13	$14.94	$15.02	$10.81	59,200
2016-02-12	$14.67	$15.17	$14.67	$15.06	$10.84	29,100
2016-02-11	$15.04	$15.04	$14.51	$14.68	$10.57	21,800
2016-02-10	$15.02	$15.06	$14.91	$14.98	$10.79	32,700
2016-02-09	$14.95	$15.11	$14.76	$14.93	$10.75	21,300
2016-02-08	$15.07	$15.15	$14.81	$14.94	$10.76	40,200
2016-02-05	$15.10	$15.20	$15.03	$15.17	$10.92	27,800
2016-02-04	$14.99	$15.23	$14.94	$15.02	$10.81	31,500
2016-02-03	$14.90	$15.11	$14.88	$15.05	$10.84	26,500
2016-02-02	$14.96	$15.00	$14.64	$14.97	$10.78	19,200
2016-02-01	$14.77	$14.99	$14.55	$14.95	$10.76	9,400
2016-01-29	$14.25	$14.99	$14.25	$14.75	$10.62	27,200
2016-01-28	$14.41	$14.41	$14.21	$14.25	$10.26	9,200
2016-01-27	$14.53	$14.54	$14.24	$14.45	$10.40	19,600
2016-01-26	$14.72	$14.72	$14.25	$14.60	$10.51	10,900
2016-01-25	$14.06	$14.77	$14.06	$14.58	$10.50	32,400
2016-01-22	$14.03	$14.14	$13.83	$14.03	$10.10	33,800
2016-01-21	$13.56	$13.96	$13.56	$13.90	$10.01	13,800
2016-01-20	$13.18	$13.55	$12.58	$13.48	$9.71	55,600
2016-01-19	$13.68	$13.78	$13.04	$13.28	$9.56	49,000
2016-01-15	$14.00	$14.13	$13.12	$13.56	$9.76	75,400
2016-01-14	$13.92	$14.00	$13.85	$13.93	$10.03	19,300
2016-01-13	$14.50	$14.62	$13.81	$13.85	$9.97	31,200
2016-01-12	$14.94	$14.95	$14.41	$14.41	$10.38	37,800
2016-01-11	$14.50	$14.80	$14.38	$14.64	$10.54	36,500
2016-01-08	$14.44	$14.49	$13.79	$14.25	$10.26	71,700
2016-01-07	$15.15	$15.15	$14.51	$14.59	$10.51	38,000
2016-01-06	$14.82	$15.33	$14.82	$15.18	$10.93	23,700
2016-01-05	$15.10	$15.21	$14.73	$14.90	$10.73	24,200
2016-01-04	$14.95	$15.76	$14.50	$15.10	$10.87	35,200
2015-12-31	$15.68	$15.68	$14.85	$14.95	$10.76	96,700
2015-12-30	$16.03	$16.25	$15.55	$15.62	$11.25	71,100
2015-12-29	$15.57	$16.18	$15.45	$16.16	$11.64	55,100
2015-12-28	$16.81	$16.82	$15.80	$15.92	$11.22	117,200
2015-12-24	$16.40	$17.00	$16.27	$16.80	$11.84	54,000
2015-12-23	$16.40	$16.70	$16.22	$16.49	$11.62	92,900
2015-12-22	$16.00	$16.58	$15.89	$16.25	$11.45	81,400
2015-12-21	$15.20	$15.91	$15.20	$15.89	$11.20	57,600
2015-12-18	$15.00	$15.26	$14.91	$15.21	$10.72	51,400
2015-12-17	$15.23	$15.35	$14.97	$14.99	$10.56	40,200
2015-12-16	$14.99	$15.35	$14.90	$15.27	$10.76	49,000
2015-12-15	$15.13	$15.40	$14.82	$14.99	$10.56	21,900
2015-12-14	$15.24	$15.34	$14.70	$15.24	$10.74	63,500
2015-12-11	$15.07	$15.35	$15.07	$15.21	$10.72	25,700
2015-12-10	$15.07	$15.28	$14.97	$15.17	$10.69	38,000
2015-12-09	$15.09	$15.26	$14.94	$14.99	$10.56	38,800
2015-12-08	$15.34	$15.36	$14.95	$15.02	$10.59	44,100
2015-12-07	$15.25	$15.38	$14.94	$15.30	$10.78	66,100
2015-12-04	$15.12	$15.29	$14.66	$15.29	$10.78	49,100
2015-12-03	$15.45	$15.49	$15.13	$15.24	$10.74	33,800
2015-12-02	$15.32	$15.50	$15.04	$15.31	$10.79	49,000
2015-12-01	$15.85	$15.85	$15.32	$15.47	$10.90	56,800
2015-11-30	$15.54	$15.98	$15.54	$15.93	$11.23	50,900
2015-11-27	$15.30	$15.75	$15.30	$15.62	$11.01	41,200
2015-11-25	$15.93	$16.13	$15.20	$15.30	$10.78	53,500
2015-11-24	$16.26	$16.26	$15.65	$15.96	$11.25	84,100
2015-11-23	$15.95	$16.25	$15.60	$16.25	$11.45	55,300
2015-11-20	$15.67	$16.42	$15.35	$15.94	$11.23	170,100
2015-11-19	$15.49	$15.74	$15.35	$15.67	$11.04	67,200
2015-11-18	$15.77	$15.78	$15.37	$15.53	$10.95	53,000
2015-11-17	$15.62	$15.91	$15.32	$15.69	$11.06	44,300
2015-11-16	$15.84	$15.89	$15.43	$15.61	$11.00	77,300
2015-11-13	$16.09	$16.09	$15.70	$15.85	$11.17	67,500
2015-11-12	$15.87	$16.49	$15.87	$16.10	$11.35	107,700
2015-11-11	$15.36	$15.82	$15.35	$15.50	$10.92	143,500
2015-11-10	$18.00	$18.00	$14.20	$15.05	$10.61	350,200
2015-11-09	$18.00	$18.22	$17.82	$18.13	$12.78	121,000
2015-11-06	$18.33	$18.52	$17.97	$17.97	$12.66	14,400
2015-11-05	$18.11	$18.26	$17.92	$18.07	$12.74	6,400
2015-11-04	$18.22	$18.30	$17.87	$18.08	$12.74	12,400
2015-11-03	$18.02	$18.49	$17.76	$18.16	$12.80	15,200
2015-11-02	$18.60	$18.60	$18.06	$18.17	$12.81	12,700
2015-10-30	$18.12	$18.73	$18.12	$18.57	$13.09	13,200
2015-10-29	$18.49	$18.69	$18.00	$18.11	$12.76	11,300
2015-10-28	$18.58	$18.85	$18.22	$18.34	$12.93	25,100
2015-10-27	$18.54	$18.88	$18.42	$18.43	$12.99	12,700
2015-10-26	$18.73	$18.78	$18.50	$18.61	$13.12	2,200
2015-10-23	$18.41	$18.69	$18.39	$18.39	$12.96	7,800
2015-10-22	$18.71	$18.88	$18.28	$18.34	$12.93	5,200
2015-10-21	$18.98	$19.00	$18.64	$18.67	$13.16	6,700
2015-10-20	$18.90	$19.00	$18.57	$18.90	$13.32	12,700
2015-10-19	$18.98	$18.99	$18.85	$18.90	$13.32	4,400
2015-10-16	$19.04	$19.04	$18.77	$19.00	$13.39	25,400
2015-10-15	$18.48	$19.00	$18.17	$18.98	$13.38	25,700
2015-10-14	$18.15	$18.37	$18.12	$18.31	$12.90	7,000
2015-10-13	$18.84	$18.86	$18.12	$18.22	$12.84	11,400
2015-10-12	$18.94	$18.94	$18.53	$18.83	$13.27	4,800
2015-10-09	$18.77	$18.80	$18.41	$18.79	$13.24	9,700
2015-10-08	$18.82	$18.84	$18.58	$18.58	$13.09	4,700
2015-10-07	$18.91	$19.00	$18.66	$18.91	$13.33	14,400
2015-10-06	$18.56	$18.99	$18.56	$18.89	$13.31	9,700
2015-10-05	$18.45	$18.72	$18.26	$18.52	$13.05	4,200
2015-10-02	$17.75	$18.58	$17.75	$18.55	$13.07	46,500
2015-10-01	$17.55	$18.40	$17.42	$18.40	$12.97	73,900
2015-09-30	$17.77	$18.00	$17.45	$17.46	$12.31	11,600
2015-09-29	$18.25	$18.40	$17.69	$17.69	$12.47	21,600
2015-09-28	$18.43	$18.72	$18.20	$18.55	$12.82	17,100
2015-09-25	$18.28	$18.85	$18.28	$18.45	$12.75	14,700
2015-09-24	$18.48	$18.69	$18.18	$18.50	$12.79	18,600
2015-09-23	$18.45	$18.61	$18.19	$18.53	$12.81	2,000
2015-09-22	$18.11	$18.57	$18.00	$18.19	$12.57	14,700
2015-09-21	$18.88	$18.88	$18.00	$18.00	$12.44	10,300
2015-09-18	$18.13	$18.88	$17.95	$18.88	$13.05	18,800
2015-09-17	$17.94	$18.26	$17.85	$18.05	$12.47	5,700
2015-09-16	$17.66	$18.38	$17.66	$17.74	$12.26	15,300
2015-09-15	$17.69	$18.14	$17.50	$17.51	$12.10	33,100
2015-09-14	$17.55	$17.79	$17.50	$17.66	$12.20	5,900
2015-09-11	$16.85	$17.74	$16.75	$17.57	$12.14	52,900
2015-09-10	$17.31	$17.31	$16.58	$16.72	$11.56	31,500
2015-09-09	$17.54	$17.61	$17.17	$17.22	$11.90	14,200
2015-09-08	$18.14	$18.14	$17.42	$17.51	$12.10	27,400
2015-09-04	$18.27	$18.27	$18.00	$18.05	$12.47	11,000
2015-09-03	$18.94	$18.94	$18.24	$18.25	$12.61	11,400
2015-09-02	$18.99	$19.35	$18.72	$19.00	$13.13	21,800
2015-09-01	$18.76	$19.30	$18.55	$19.25	$13.30	36,800

Jernigan Capital Inc (JCAP) News Headlines

Recent Jernigan Capital Inc (JCAP) News

Similar Companies to Jernigan Capital Inc (JCAP) in the REIT-Industrial Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Prologis Inc	PLD	REIT-Industrial	Real Estate	19,900
Americold Realty Trust	COLD	REIT-Industrial	Real Estate	15,500
Extra Space Storage Inc	EXR	REIT-Industrial	Real Estate	3,100
Public Storage	PSA	REIT-Industrial	Real Estate	3,000
Life Storage Inc	LSI	REIT-Industrial	Real Estate	2,000
Duke Realty Corp	DRE	REIT-Industrial	Real Estate	1,500
CubeSmart	CUBE	REIT-Industrial	Real Estate	900
National Storage Affiliates Trust	NSA	REIT-Industrial	Real Estate	360
First Industrial Realty Trust Inc	FR	REIT-Industrial	Real Estate	153
Rexford Industrial Realty Inc	REXR	REIT-Industrial	Real Estate	147

Jernigan Capital Inc (JCAP) Exchange: NYSE